Skip to main content
logo
Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
24.45
+2.75 (12.67%)
Oct 23, 2025, 3:14 PM EDT - Market open

Dow Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202523.4624.4323.3524.35-12.19%24,073,038
Oct 22, 202521.7522.0121.5721.7021.70-0.23%12,026,072
Oct 21, 202521.6922.0721.5721.7521.750.55%10,565,142
Oct 20, 202521.9922.0921.4421.6321.63-1.19%10,342,654
Oct 17, 202521.9022.0521.6821.8921.89-0.05%9,111,249
Oct 16, 202522.3122.4721.5721.9021.90-1.35%10,929,855
Oct 15, 202522.1922.5721.9022.2022.201.28%10,597,900
Oct 14, 202521.0222.0920.8921.9221.922.33%9,683,337
Oct 13, 202521.0021.7221.0021.4221.423.73%12,276,700
Oct 10, 202522.2222.3520.6520.6520.65-6.48%18,840,770
Oct 9, 202522.5122.6121.8122.0822.08-2.30%15,428,416
Oct 8, 202522.5122.9522.4422.6022.600.44%10,240,630
Oct 7, 202523.5423.6722.2522.5022.50-3.93%19,270,037
Oct 6, 202523.8323.8923.3023.4223.42-1.68%9,417,114
Oct 3, 202523.7124.0423.4023.8223.820.55%8,354,634
Oct 2, 202523.1323.9722.9523.6923.692.78%17,945,224
Oct 1, 202522.9023.2222.8223.0523.050.52%12,531,501
Sep 30, 202522.7822.9622.3122.9322.930.17%14,368,663
Sep 29, 202523.2423.2522.7222.8922.89-0.30%11,803,814
Sep 26, 202522.4323.2022.3522.9622.963.42%12,623,762
Sep 25, 202523.0223.0322.1722.2022.20-4.02%16,437,592
Sep 24, 202522.9723.3822.9123.1323.131.18%11,913,564
Sep 23, 202523.5423.7022.8422.8622.86-1.34%11,016,895
Sep 22, 202523.3523.3922.9423.1723.17-1.36%12,901,848
Sep 19, 202524.1524.1523.3523.4923.49-2.57%19,106,683
Sep 18, 202524.8124.9923.8924.1124.11-1.75%15,350,441
Sep 17, 202524.6025.7724.1924.5424.540.25%14,775,207
Sep 16, 202524.4024.8824.1924.4824.481.28%11,070,783
Sep 15, 202525.2225.3824.0524.1724.17-3.47%13,192,332
Sep 12, 202525.0025.4924.8725.0425.040.08%14,732,796
Sep 11, 202523.6625.1423.6625.0225.024.99%25,711,723
Sep 10, 202523.9424.4623.7223.8323.83-1.28%11,492,733
Sep 9, 202523.8524.3623.7024.1424.140.67%10,959,376
Sep 8, 202524.3424.3523.1223.9823.98-2.12%15,488,081
Sep 5, 202523.9024.9223.7824.5024.502.47%18,476,694
Sep 4, 202523.7623.9923.2023.9123.91-0.08%11,630,359
Sep 3, 202524.2524.5223.7923.9323.93-1.97%11,509,217
Sep 2, 202524.2324.7524.0724.4124.41-0.89%12,152,488
Aug 29, 202524.2924.8924.2424.6324.630.24%8,791,813
Aug 28, 202525.0625.0624.2924.5724.23-0.69%11,714,165
Aug 27, 202524.5025.0824.4124.7424.39-10,348,234
Aug 26, 202524.8125.0024.6224.7424.39-0.72%8,049,315
Aug 25, 202525.0025.0024.5124.9224.57-0.76%10,012,322
Aug 22, 202523.9825.2423.9125.1124.765.99%20,539,179
Aug 21, 202523.8423.9523.4223.6923.36-1.62%9,431,142
Aug 20, 202523.5724.4723.5324.0823.742.34%12,660,665
Aug 19, 202523.5324.2423.3023.5323.201.25%8,879,771
Aug 18, 202523.3023.6423.2223.2422.91-0.51%12,231,516
Aug 15, 202523.5823.8623.3523.3623.03-0.04%10,779,685
Aug 14, 202522.8323.4622.4723.3723.041.96%11,822,571