Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.12	42.37	40.80	41.40	41.40	1.74%	13,086,049
Apr 1, 2026	41.59	41.76	39.59	40.69	40.69	-2.30%	21,440,708
Mar 31, 2026	41.68	42.74	40.86	41.65	41.65	-0.53%	20,577,152
Mar 30, 2026	41.62	42.50	41.21	41.87	41.87	2.57%	14,706,690
Mar 27, 2026	39.63	41.06	39.31	40.82	40.82	3.42%	12,220,943
Mar 26, 2026	39.62	40.20	39.22	39.47	39.47	-0.38%	9,572,898
Mar 25, 2026	38.30	39.70	38.00	39.62	39.62	3.42%	11,806,870
Mar 24, 2026	36.23	38.47	36.23	38.31	38.31	6.30%	15,717,014
Mar 23, 2026	35.92	36.69	35.55	36.04	36.04	-1.66%	14,893,767
Mar 20, 2026	37.82	38.32	36.48	36.65	36.65	-2.24%	14,914,552
Mar 19, 2026	38.01	38.58	37.07	37.49	37.49	-0.53%	13,756,950
Mar 18, 2026	37.50	38.26	37.05	37.69	37.69	2.11%	15,258,844
Mar 17, 2026	36.18	37.57	36.03	36.91	36.91	2.53%	14,027,884
Mar 16, 2026	36.39	36.63	35.97	36.00	36.00	-1.69%	9,562,575
Mar 13, 2026	37.70	37.75	36.51	36.62	36.62	-2.55%	16,365,178
Mar 12, 2026	35.75	37.68	35.51	37.58	37.58	9.34%	25,088,205
Mar 11, 2026	33.95	34.58	33.70	34.37	34.37	1.42%	10,929,632
Mar 10, 2026	34.62	35.18	33.19	33.89	33.89	-1.22%	21,895,126
Mar 9, 2026	34.95	35.75	34.10	34.31	34.31	3.09%	27,950,978
Mar 6, 2026	35.00	35.15	32.95	33.28	33.28	-1.30%	19,352,148
Mar 5, 2026	33.50	34.59	33.21	33.72	33.72	4.27%	24,420,121
Mar 4, 2026	32.00	32.39	31.04	32.34	32.34	5.20%	13,137,257
Mar 3, 2026	29.83	31.00	29.39	30.74	30.74	0.46%	12,907,361
Mar 2, 2026	30.70	31.56	30.14	30.60	30.60	-0.42%	13,466,911
Feb 27, 2026	29.24	30.86	29.20	30.73	30.73	2.78%	13,297,751
Feb 26, 2026	29.99	30.05	29.21	29.90	29.55	-0.40%	9,211,207
Feb 25, 2026	31.16	31.30	29.65	30.02	29.67	-3.32%	11,139,343
Feb 24, 2026	30.64	31.47	30.51	31.05	30.69	2.48%	10,487,419
Feb 23, 2026	30.09	30.90	30.09	30.30	29.95	-0.72%	9,417,744
Feb 20, 2026	30.97	31.07	29.49	30.52	30.16	-2.77%	17,925,083
Feb 19, 2026	31.49	31.73	30.89	31.39	31.02	-0.60%	8,869,406
Feb 18, 2026	31.65	32.48	31.44	31.58	31.21	0.51%	10,919,042
Feb 17, 2026	32.30	32.69	30.93	31.42	31.05	-3.29%	9,911,383
Feb 13, 2026	32.62	33.15	32.32	32.49	32.11	-0.49%	10,184,110
Feb 12, 2026	34.21	34.43	32.07	32.65	32.27	-3.97%	15,685,874
Feb 11, 2026	33.70	34.77	33.51	34.00	33.60	1.19%	12,754,847
Feb 10, 2026	32.40	33.99	32.40	33.60	33.21	4.74%	13,531,189
Feb 9, 2026	31.50	32.54	31.02	32.08	31.70	0.94%	10,275,426
Feb 6, 2026	31.00	31.86	30.81	31.78	31.41	3.86%	8,977,217
Feb 5, 2026	31.90	32.23	30.16	30.60	30.24	-5.56%	15,877,491
Feb 4, 2026	31.01	32.85	30.95	32.40	32.02	6.26%	26,129,319
Feb 3, 2026	28.90	31.15	28.81	30.49	30.13	5.57%	21,848,230
Feb 2, 2026	27.50	29.03	27.10	28.88	28.54	4.83%	17,168,856
Jan 30, 2026	27.29	28.00	26.92	27.55	27.23	1.44%	18,949,358
Jan 29, 2026	26.60	27.56	25.82	27.16	26.84	-2.23%	23,608,438
Jan 28, 2026	28.10	28.15	27.20	27.78	27.45	-0.11%	17,825,474
Jan 27, 2026	28.21	28.39	27.64	27.81	27.48	-1.31%	12,804,923
Jan 26, 2026	28.37	28.56	27.97	28.18	27.85	-0.25%	8,707,085
Jan 23, 2026	28.49	28.61	28.13	28.25	27.92	-0.28%	8,892,553
Jan 22, 2026	28.61	29.09	28.27	28.33	28.00	-0.28%	11,409,365