Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
54.72
+1.88 (3.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 53.46 | 54.76 | 53.44 | 54.72 | 54.72 | 3.56% | 5,672,107 |
| Sep 25, 2024 | 53.66 | 53.73 | 52.54 | 52.84 | 52.84 | -1.14% | 3,863,191 |
| Sep 24, 2024 | 52.69 | 53.68 | 52.63 | 53.45 | 53.45 | 2.71% | 4,675,838 |
| Sep 23, 2024 | 51.87 | 52.24 | 51.61 | 52.04 | 52.04 | 0.64% | 5,029,628 |
| Sep 20, 2024 | 52.64 | 52.80 | 51.30 | 51.71 | 51.71 | -2.23% | 8,465,964 |
| Sep 19, 2024 | 52.55 | 53.21 | 52.26 | 52.89 | 52.89 | 2.42% | 4,746,735 |
| Sep 18, 2024 | 51.65 | 52.29 | 51.32 | 51.64 | 51.64 | 0.25% | 3,428,119 |
| Sep 17, 2024 | 50.84 | 51.86 | 50.71 | 51.51 | 51.51 | 1.68% | 4,029,570 |
| Sep 16, 2024 | 50.31 | 51.04 | 50.28 | 50.66 | 50.66 | 1.02% | 3,189,490 |
| Sep 13, 2024 | 50.40 | 51.00 | 50.03 | 50.15 | 50.15 | -0.22% | 4,411,763 |
| Sep 12, 2024 | 50.68 | 50.91 | 49.52 | 50.26 | 50.26 | -0.93% | 5,682,313 |
| Sep 11, 2024 | 50.88 | 50.97 | 49.76 | 50.73 | 50.73 | -0.18% | 3,717,439 |
| Sep 10, 2024 | 51.30 | 51.36 | 50.50 | 50.82 | 50.82 | -0.94% | 3,196,475 |
| Sep 9, 2024 | 50.73 | 51.79 | 50.73 | 51.30 | 51.30 | 1.22% | 4,022,422 |
| Sep 6, 2024 | 51.25 | 51.71 | 50.37 | 50.68 | 50.68 | -1.23% | 4,144,398 |
| Sep 5, 2024 | 51.62 | 51.73 | 51.03 | 51.31 | 51.31 | -0.52% | 4,509,131 |
| Sep 4, 2024 | 51.92 | 52.51 | 51.37 | 51.58 | 51.58 | -0.67% | 3,774,575 |
| Sep 3, 2024 | 52.72 | 53.06 | 51.82 | 51.93 | 51.93 | -3.08% | 3,891,551 |
| Aug 30, 2024 | 53.19 | 53.60 | 52.81 | 53.58 | 53.58 | -0.52% | 5,339,331 |
| Aug 29, 2024 | 53.91 | 54.25 | 53.07 | 53.86 | 53.17 | 0.65% | 3,065,854 |
| Aug 28, 2024 | 53.35 | 53.79 | 53.24 | 53.51 | 52.82 | -0.48% | 2,630,769 |
| Aug 27, 2024 | 53.89 | 54.12 | 53.62 | 53.77 | 53.08 | -0.48% | 3,650,096 |
| Aug 26, 2024 | 54.10 | 54.56 | 53.93 | 54.03 | 53.33 | 0.93% | 2,823,363 |
| Aug 23, 2024 | 53.01 | 54.01 | 52.90 | 53.53 | 52.84 | 1.85% | 4,901,569 |
| Aug 22, 2024 | 53.11 | 53.18 | 52.50 | 52.56 | 51.88 | -0.74% | 2,916,177 |
| Aug 21, 2024 | 53.00 | 53.12 | 52.81 | 52.95 | 52.27 | 0.44% | 2,809,570 |
| Aug 20, 2024 | 53.53 | 53.55 | 52.54 | 52.72 | 52.04 | -1.73% | 4,391,562 |
| Aug 19, 2024 | 54.00 | 54.14 | 53.57 | 53.65 | 52.96 | -0.48% | 2,095,976 |
| Aug 16, 2024 | 53.74 | 53.98 | 53.40 | 53.91 | 53.22 | 0.07% | 6,049,293 |
| Aug 15, 2024 | 53.56 | 54.08 | 53.22 | 53.87 | 53.18 | 2.10% | 3,501,579 |
| Aug 14, 2024 | 52.84 | 53.02 | 52.43 | 52.76 | 52.08 | - | 2,310,145 |
| Aug 13, 2024 | 52.22 | 52.86 | 52.21 | 52.76 | 52.08 | 1.03% | 2,379,625 |
| Aug 12, 2024 | 52.77 | 52.95 | 52.12 | 52.22 | 51.55 | -0.84% | 2,555,281 |
| Aug 9, 2024 | 52.57 | 52.90 | 52.06 | 52.66 | 51.98 | -0.02% | 2,592,733 |
| Aug 8, 2024 | 52.49 | 52.89 | 52.33 | 52.67 | 51.99 | 0.96% | 3,362,734 |
| Aug 7, 2024 | 52.92 | 53.65 | 52.15 | 52.17 | 51.50 | -0.59% | 4,293,173 |
| Aug 6, 2024 | 51.51 | 53.25 | 51.48 | 52.48 | 51.80 | 2.88% | 5,549,605 |
| Aug 5, 2024 | 50.68 | 51.33 | 50.40 | 51.01 | 50.35 | -1.92% | 5,124,525 |
| Aug 2, 2024 | 52.55 | 52.77 | 51.55 | 52.01 | 51.34 | -2.38% | 4,981,187 |
| Aug 1, 2024 | 54.68 | 55.02 | 52.84 | 53.28 | 52.59 | -2.18% | 4,273,232 |
| Jul 31, 2024 | 54.15 | 54.91 | 54.03 | 54.47 | 53.77 | 1.45% | 5,059,319 |
| Jul 30, 2024 | 52.90 | 54.01 | 52.90 | 53.69 | 53.00 | 1.57% | 4,401,438 |
| Jul 29, 2024 | 53.00 | 53.07 | 52.54 | 52.86 | 52.18 | - | 3,314,605 |
| Jul 26, 2024 | 52.87 | 53.20 | 52.36 | 52.86 | 52.18 | 0.02% | 4,087,414 |
| Jul 25, 2024 | 50.78 | 53.24 | 50.48 | 52.85 | 52.17 | -0.88% | 6,188,228 |
| Jul 24, 2024 | 54.11 | 54.31 | 53.28 | 53.32 | 52.63 | -1.39% | 3,761,871 |
| Jul 23, 2024 | 54.14 | 54.25 | 53.60 | 54.07 | 53.37 | -0.64% | 2,477,717 |
| Jul 22, 2024 | 54.08 | 54.59 | 53.74 | 54.42 | 53.72 | 0.96% | 3,341,713 |
| Jul 19, 2024 | 54.83 | 54.83 | 53.51 | 53.90 | 53.21 | -1.59% | 3,456,505 |
| Jul 18, 2024 | 55.08 | 55.97 | 54.76 | 54.77 | 54.06 | -1.16% | 3,287,751 |
| Jul 17, 2024 | 54.68 | 55.59 | 54.62 | 55.41 | 54.70 | 1.30% | 4,386,264 |
| Jul 16, 2024 | 53.33 | 54.79 | 53.17 | 54.70 | 54.00 | 2.68% | 3,730,010 |
| Jul 15, 2024 | 53.01 | 53.54 | 52.69 | 53.27 | 52.58 | 0.68% | 2,396,182 |
| Jul 12, 2024 | 52.83 | 53.36 | 52.43 | 52.91 | 52.23 | 0.95% | 3,084,339 |
| Jul 11, 2024 | 52.01 | 52.77 | 51.85 | 52.41 | 51.73 | 1.35% | 3,799,100 |
| Jul 10, 2024 | 51.85 | 52.14 | 50.98 | 51.71 | 51.04 | 0.25% | 5,481,052 |
| Jul 9, 2024 | 52.66 | 52.74 | 51.54 | 51.58 | 50.92 | -2.31% | 4,381,186 |
| Jul 8, 2024 | 52.50 | 52.95 | 52.31 | 52.80 | 52.12 | 1.09% | 3,885,612 |
| Jul 5, 2024 | 52.58 | 52.76 | 51.91 | 52.23 | 51.56 | -1.23% | 3,223,869 |
| Jul 3, 2024 | 52.72 | 53.21 | 52.65 | 52.88 | 52.20 | 0.32% | 1,905,595 |
| Jul 2, 2024 | 52.53 | 52.92 | 52.22 | 52.71 | 52.03 | 0.15% | 3,847,124 |
| Jul 1, 2024 | 53.00 | 53.50 | 52.35 | 52.63 | 51.95 | -0.79% | 3,715,617 |
| Jun 28, 2024 | 52.97 | 53.47 | 52.95 | 53.05 | 52.37 | 0.17% | 13,623,108 |
| Jun 27, 2024 | 53.31 | 53.43 | 52.81 | 52.96 | 52.28 | -0.45% | 3,953,016 |
| Jun 26, 2024 | 52.65 | 53.25 | 52.25 | 53.20 | 52.51 | 0.08% | 4,799,085 |
| Jun 25, 2024 | 54.28 | 54.30 | 53.06 | 53.16 | 52.47 | -2.67% | 7,056,576 |
| Jun 24, 2024 | 54.21 | 54.79 | 54.11 | 54.62 | 53.92 | 1.17% | 6,987,506 |
| Jun 21, 2024 | 54.10 | 54.20 | 53.47 | 53.99 | 53.29 | -0.41% | 10,537,507 |
| Jun 20, 2024 | 54.90 | 55.00 | 54.07 | 54.21 | 53.51 | -2.22% | 8,512,539 |
| Jun 18, 2024 | 55.38 | 55.84 | 55.10 | 55.44 | 54.73 | 0.38% | 6,081,961 |
| Jun 17, 2024 | 55.00 | 55.38 | 54.57 | 55.23 | 54.52 | 0.38% | 3,243,761 |
| Jun 14, 2024 | 55.52 | 56.12 | 54.59 | 55.02 | 54.31 | -1.86% | 3,445,987 |
| Jun 13, 2024 | 56.03 | 56.31 | 55.51 | 56.06 | 55.34 | -0.34% | 2,831,364 |
| Jun 12, 2024 | 56.88 | 57.22 | 56.05 | 56.25 | 55.53 | 0.18% | 3,990,758 |
| Jun 11, 2024 | 55.91 | 56.16 | 55.51 | 56.15 | 55.43 | 0.18% | 3,276,345 |
| Jun 10, 2024 | 55.48 | 56.18 | 55.37 | 56.05 | 55.33 | 0.57% | 4,131,556 |
| Jun 7, 2024 | 55.37 | 56.28 | 55.27 | 55.73 | 55.01 | 0.09% | 4,143,499 |
| Jun 6, 2024 | 55.62 | 56.00 | 55.43 | 55.68 | 54.96 | -0.02% | 3,463,521 |
| Jun 5, 2024 | 55.15 | 55.94 | 55.03 | 55.69 | 54.97 | 0.98% | 3,945,277 |
| Jun 4, 2024 | 55.57 | 55.72 | 55.10 | 55.15 | 54.44 | -1.64% | 4,600,589 |
| Jun 3, 2024 | 57.55 | 57.59 | 55.44 | 56.07 | 55.35 | -2.71% | 4,696,573 |
| May 31, 2024 | 56.63 | 57.75 | 56.59 | 57.63 | 56.89 | 0.42% | 5,920,058 |
| May 30, 2024 | 57.00 | 57.55 | 56.98 | 57.39 | 55.97 | 0.68% | 3,180,411 |
| May 29, 2024 | 57.50 | 57.61 | 56.97 | 57.00 | 55.59 | -1.79% | 2,969,532 |
| May 28, 2024 | 57.90 | 58.37 | 57.76 | 58.04 | 56.60 | 0.48% | 2,493,681 |
| May 24, 2024 | 57.29 | 57.82 | 57.28 | 57.76 | 56.33 | 1.48% | 2,675,900 |
| May 23, 2024 | 57.49 | 57.52 | 56.82 | 56.92 | 55.51 | -1.18% | 3,423,516 |
| May 22, 2024 | 58.52 | 58.66 | 57.29 | 57.60 | 56.18 | -2.22% | 4,852,018 |
| May 21, 2024 | 59.18 | 59.29 | 58.81 | 58.91 | 57.45 | -0.56% | 2,252,890 |
| May 20, 2024 | 59.10 | 59.45 | 58.80 | 59.24 | 57.77 | 0.08% | 1,915,143 |
| May 17, 2024 | 59.06 | 59.21 | 58.70 | 59.19 | 57.73 | 0.83% | 2,668,713 |
| May 16, 2024 | 59.04 | 59.41 | 58.51 | 58.70 | 57.25 | -0.61% | 4,871,335 |
| May 15, 2024 | 60.04 | 60.19 | 58.97 | 59.06 | 57.60 | -0.99% | 3,541,172 |
| May 14, 2024 | 59.56 | 59.94 | 59.52 | 59.65 | 58.17 | 0.49% | 3,516,821 |
| May 13, 2024 | 59.50 | 59.92 | 59.23 | 59.36 | 57.89 | -0.08% | 2,257,733 |
| May 10, 2024 | 59.69 | 60.13 | 59.28 | 59.41 | 57.94 | -0.07% | 3,053,627 |
| May 9, 2024 | 58.75 | 59.59 | 58.75 | 59.45 | 57.98 | 1.38% | 4,208,243 |
| May 8, 2024 | 57.94 | 59.33 | 57.94 | 58.64 | 57.19 | 0.48% | 4,950,706 |
| May 7, 2024 | 57.61 | 59.13 | 57.37 | 58.36 | 56.92 | 1.78% | 6,215,160 |
| May 6, 2024 | 57.26 | 57.37 | 56.72 | 57.34 | 55.92 | 0.53% | 3,862,633 |