Skip to main content
logo
Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
27.55
+0.39 (1.44%)
At close: Jan 30, 2026, 4:00 PM EST
27.50
-0.05 (-0.18%)
After-hours: Jan 30, 2026, 7:59 PM EST

Dow Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202627.2928.0026.9227.5527.551.44%18,943,029
Jan 29, 202626.6027.5625.8227.1627.16-2.23%23,598,984
Jan 28, 202628.1028.1527.2027.7827.78-0.11%17,811,281
Jan 27, 202628.2128.3927.6427.8127.81-1.31%12,411,540
Jan 26, 202628.3728.5627.9728.1828.18-0.25%8,631,719
Jan 23, 202628.4928.6128.1328.2528.25-0.28%8,886,625
Jan 22, 202628.6129.0928.2728.3328.33-0.28%11,403,919
Jan 21, 202626.8728.5526.7528.4128.416.88%12,542,542
Jan 20, 202626.5527.1726.3126.5826.58-3.59%11,355,120
Jan 16, 202627.3527.8627.2227.5727.57-1.32%13,955,266
Jan 15, 202628.2928.3627.2127.9427.94-1.13%9,546,707
Jan 14, 202626.9028.5326.8428.2628.266.44%21,150,282
Jan 13, 202626.6427.0726.4726.5526.550.19%10,238,251
Jan 12, 202626.3526.6226.0726.5026.500.65%7,643,245
Jan 9, 202626.3226.4925.7426.3326.331.58%8,762,386
Jan 8, 202624.5026.3924.3525.9225.924.52%10,033,756
Jan 7, 202625.5325.6124.5524.8024.80-2.82%7,901,620
Jan 6, 202624.7725.6724.6925.5225.522.49%11,272,323
Jan 5, 202624.2525.1524.1824.9024.902.60%12,776,833
Jan 2, 202623.5524.4223.3124.2724.273.81%9,807,076
Dec 31, 202523.4623.7223.3023.3823.38-0.55%6,728,529
Dec 30, 202523.3023.6223.2423.5123.510.69%7,357,961
Dec 29, 202523.1923.3622.9823.3523.350.26%8,312,388
Dec 26, 202523.0523.3122.8723.2923.291.00%7,238,831
Dec 24, 202522.9523.0822.8723.0623.060.70%3,367,739
Dec 23, 202523.2623.4022.7722.9022.90-2.22%7,533,389
Dec 22, 202523.3323.7423.2723.4223.420.69%8,359,564
Dec 19, 202523.0323.5622.9123.2623.260.95%15,503,637
Dec 18, 202522.8123.2522.7523.0423.04-0.13%11,152,989
Dec 17, 202522.9823.3822.9123.0723.071.01%14,084,867
Dec 16, 202523.2123.2522.5222.8422.84-2.60%17,492,001
Dec 15, 202524.0224.2423.1123.4523.45-2.17%17,458,872
Dec 12, 202524.7024.8923.9323.9723.97-2.48%9,613,329
Dec 11, 202524.5425.0524.4324.5824.58-0.04%11,607,198
Dec 10, 202523.1924.7023.1824.5924.596.40%11,997,200
Dec 9, 202522.8923.8522.8523.1123.111.09%11,305,711
Dec 8, 202522.9023.2522.7622.8622.86-0.44%11,723,748
Dec 5, 202523.1723.6922.9422.9622.960.39%9,023,708
Dec 4, 202523.8523.9322.7522.8722.87-3.75%10,415,789
Dec 3, 202523.9824.4723.7423.7623.76-0.42%10,524,743
Dec 2, 202523.8724.0923.4123.8623.860.08%10,733,794
Dec 1, 202523.6024.2923.5723.8423.84-0.04%11,456,053
Nov 28, 202523.7324.0223.5923.8523.85-0.25%7,253,900
Nov 26, 202523.2224.1023.2023.9123.563.06%10,506,223
Nov 25, 202522.7623.3522.6323.2022.862.97%14,209,663
Nov 24, 202522.2022.5721.9522.5322.201.49%15,713,697
Nov 21, 202521.2822.4521.2422.2021.885.97%19,595,098
Nov 20, 202521.4521.7620.9320.9520.64-1.69%12,657,221
Nov 19, 202521.8821.9921.1621.3121.00-2.47%13,044,145
Nov 18, 202521.5722.0121.2521.8521.530.83%12,329,318