Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
22.18
-0.13 (-0.58%)
At close: Nov 12, 2025, 4:00 PM EST
22.23
+0.05 (0.23%)
After-hours: Nov 12, 2025, 7:55 PM EST
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 22.42 | 22.69 | 22.09 | 22.18 | 22.18 | -0.58% | 8,394,788 |
| Nov 11, 2025 | 22.23 | 22.49 | 22.07 | 22.31 | 22.31 | 0.95% | 9,556,855 |
| Nov 10, 2025 | 22.70 | 22.75 | 21.70 | 22.10 | 22.10 | -0.85% | 14,784,768 |
| Nov 7, 2025 | 22.20 | 22.48 | 21.88 | 22.29 | 22.29 | 0.32% | 13,745,941 |
| Nov 6, 2025 | 22.83 | 22.94 | 22.22 | 22.22 | 22.22 | -2.42% | 15,504,302 |
| Nov 5, 2025 | 22.71 | 23.22 | 22.62 | 22.77 | 22.77 | 0.80% | 12,521,306 |
| Nov 4, 2025 | 22.84 | 22.97 | 22.56 | 22.59 | 22.59 | -2.76% | 12,009,899 |
| Nov 3, 2025 | 23.59 | 23.69 | 22.92 | 23.23 | 23.23 | -2.60% | 13,200,131 |
| Oct 31, 2025 | 23.92 | 24.09 | 23.60 | 23.85 | 23.85 | 0.21% | 13,052,718 |
| Oct 30, 2025 | 24.37 | 24.50 | 23.78 | 23.80 | 23.80 | -4.26% | 11,446,629 |
| Oct 29, 2025 | 25.31 | 25.65 | 24.74 | 24.86 | 24.86 | -2.05% | 12,570,713 |
| Oct 28, 2025 | 25.52 | 25.54 | 24.79 | 25.38 | 25.38 | -1.36% | 11,767,542 |
| Oct 27, 2025 | 25.00 | 26.05 | 24.95 | 25.73 | 25.73 | 3.71% | 17,744,703 |
| Oct 24, 2025 | 24.74 | 24.90 | 24.20 | 24.81 | 24.81 | 1.22% | 14,496,650 |
| Oct 23, 2025 | 23.46 | 24.72 | 23.35 | 24.51 | 24.51 | 12.95% | 33,606,372 |
| Oct 22, 2025 | 21.75 | 22.01 | 21.57 | 21.70 | 21.70 | -0.23% | 12,026,072 |
| Oct 21, 2025 | 21.69 | 22.07 | 21.57 | 21.75 | 21.75 | 0.55% | 10,565,142 |
| Oct 20, 2025 | 21.99 | 22.09 | 21.44 | 21.63 | 21.63 | -1.19% | 10,342,654 |
| Oct 17, 2025 | 21.90 | 22.05 | 21.68 | 21.89 | 21.89 | -0.05% | 9,111,249 |
| Oct 16, 2025 | 22.31 | 22.47 | 21.57 | 21.90 | 21.90 | -1.35% | 10,929,855 |
| Oct 15, 2025 | 22.19 | 22.57 | 21.90 | 22.20 | 22.20 | 1.28% | 10,597,900 |
| Oct 14, 2025 | 21.02 | 22.09 | 20.89 | 21.92 | 21.92 | 2.33% | 9,683,337 |
| Oct 13, 2025 | 21.00 | 21.72 | 21.00 | 21.42 | 21.42 | 3.73% | 12,276,700 |
| Oct 10, 2025 | 22.22 | 22.35 | 20.65 | 20.65 | 20.65 | -6.48% | 18,840,770 |
| Oct 9, 2025 | 22.51 | 22.61 | 21.81 | 22.08 | 22.08 | -2.30% | 15,428,416 |
| Oct 8, 2025 | 22.51 | 22.95 | 22.44 | 22.60 | 22.60 | 0.44% | 10,240,630 |
| Oct 7, 2025 | 23.54 | 23.67 | 22.25 | 22.50 | 22.50 | -3.93% | 19,270,037 |
| Oct 6, 2025 | 23.83 | 23.89 | 23.30 | 23.42 | 23.42 | -1.68% | 9,417,114 |
| Oct 3, 2025 | 23.71 | 24.04 | 23.40 | 23.82 | 23.82 | 0.55% | 8,354,634 |
| Oct 2, 2025 | 23.13 | 23.97 | 22.95 | 23.69 | 23.69 | 2.78% | 17,945,224 |
| Oct 1, 2025 | 22.90 | 23.22 | 22.82 | 23.05 | 23.05 | 0.52% | 12,531,501 |
| Sep 30, 2025 | 22.78 | 22.96 | 22.31 | 22.93 | 22.93 | 0.17% | 14,368,663 |
| Sep 29, 2025 | 23.24 | 23.25 | 22.72 | 22.89 | 22.89 | -0.30% | 11,803,814 |
| Sep 26, 2025 | 22.43 | 23.20 | 22.35 | 22.96 | 22.96 | 3.42% | 12,623,762 |
| Sep 25, 2025 | 23.02 | 23.03 | 22.17 | 22.20 | 22.20 | -4.02% | 16,437,592 |
| Sep 24, 2025 | 22.97 | 23.38 | 22.91 | 23.13 | 23.13 | 1.18% | 11,913,564 |
| Sep 23, 2025 | 23.54 | 23.70 | 22.84 | 22.86 | 22.86 | -1.34% | 11,016,895 |
| Sep 22, 2025 | 23.35 | 23.39 | 22.94 | 23.17 | 23.17 | -1.36% | 12,901,848 |
| Sep 19, 2025 | 24.15 | 24.15 | 23.35 | 23.49 | 23.49 | -2.57% | 19,106,683 |
| Sep 18, 2025 | 24.81 | 24.99 | 23.89 | 24.11 | 24.11 | -1.75% | 15,350,441 |
| Sep 17, 2025 | 24.60 | 25.77 | 24.19 | 24.54 | 24.54 | 0.25% | 14,775,207 |
| Sep 16, 2025 | 24.40 | 24.88 | 24.19 | 24.48 | 24.48 | 1.28% | 11,070,783 |
| Sep 15, 2025 | 25.22 | 25.38 | 24.05 | 24.17 | 24.17 | -3.47% | 13,192,332 |
| Sep 12, 2025 | 25.00 | 25.49 | 24.87 | 25.04 | 25.04 | 0.08% | 14,732,796 |
| Sep 11, 2025 | 23.66 | 25.14 | 23.66 | 25.02 | 25.02 | 4.99% | 25,711,723 |
| Sep 10, 2025 | 23.94 | 24.46 | 23.72 | 23.83 | 23.83 | -1.28% | 11,492,733 |
| Sep 9, 2025 | 23.85 | 24.36 | 23.70 | 24.14 | 24.14 | 0.67% | 10,959,376 |
| Sep 8, 2025 | 24.34 | 24.35 | 23.12 | 23.98 | 23.98 | -2.12% | 15,488,081 |
| Sep 5, 2025 | 23.90 | 24.92 | 23.78 | 24.50 | 24.50 | 2.47% | 18,476,694 |
| Sep 4, 2025 | 23.76 | 23.99 | 23.20 | 23.91 | 23.91 | -0.08% | 11,630,359 |