Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	28.17	28.34	27.71	28.12	28.12	-0.11%	7,745,064
Apr 17, 2025	27.73	28.41	27.73	28.15	28.15	2.48%	8,474,932
Apr 16, 2025	27.70	28.18	27.23	27.47	27.47	-0.83%	8,672,378
Apr 15, 2025	28.07	28.76	27.69	27.70	27.70	-4.09%	12,375,836
Apr 14, 2025	29.15	29.45	28.26	28.88	28.88	1.58%	10,448,530
Apr 11, 2025	27.01	28.51	26.47	28.43	28.43	4.18%	11,189,063
Apr 10, 2025	28.80	28.82	26.62	27.29	27.29	-8.61%	15,213,232
Apr 9, 2025	25.35	30.14	25.06	29.86	29.86	15.69%	19,876,891
Apr 8, 2025	29.00	29.00	25.32	25.81	25.81	-6.21%	17,050,539
Apr 7, 2025	27.22	29.29	26.33	27.52	27.52	-2.41%	19,652,880
Apr 4, 2025	30.21	30.44	28.05	28.20	28.20	-10.36%	18,677,461
Apr 3, 2025	33.48	33.64	31.38	31.46	31.46	-9.83%	18,080,863
Apr 2, 2025	34.32	35.17	34.30	34.89	34.89	0.81%	5,146,669
Apr 1, 2025	34.48	34.77	34.09	34.61	34.61	-0.89%	6,446,040
Mar 31, 2025	34.12	35.21	33.93	34.92	34.92	1.63%	8,477,150
Mar 28, 2025	35.06	35.22	34.13	34.36	34.36	-2.50%	6,913,670
Mar 27, 2025	35.00	35.40	34.61	35.24	35.24	-0.96%	6,911,890
Mar 26, 2025	35.27	35.78	35.13	35.58	35.58	0.74%	5,813,549
Mar 25, 2025	36.29	36.32	35.23	35.32	35.32	-2.67%	7,217,983
Mar 24, 2025	36.53	36.86	35.97	36.29	36.29	0.33%	6,797,417
Mar 21, 2025	36.25	36.36	35.81	36.17	36.17	-1.20%	13,257,724
Mar 20, 2025	36.76	37.00	36.50	36.61	36.61	-1.56%	5,406,614
Mar 19, 2025	37.50	37.72	37.04	37.19	37.19	-1.12%	5,525,055
Mar 18, 2025	37.77	37.80	37.32	37.61	37.61	0.27%	4,865,955
Mar 17, 2025	37.01	37.79	37.01	37.51	37.51	1.46%	5,097,096
Mar 14, 2025	36.78	37.18	36.66	36.97	36.97	2.04%	5,991,563
Mar 13, 2025	35.68	37.20	35.62	36.23	36.23	1.34%	7,958,431
Mar 12, 2025	36.80	36.80	35.73	35.75	35.75	-2.51%	6,923,877
Mar 11, 2025	37.61	37.70	36.17	36.67	36.67	-1.95%	6,997,427
Mar 10, 2025	37.36	38.36	37.16	37.40	37.40	-0.13%	6,271,688
Mar 7, 2025	37.19	37.62	36.76	37.45	37.45	0.03%	8,667,033
Mar 6, 2025	37.33	37.69	36.73	37.44	37.44	-0.90%	9,128,453
Mar 5, 2025	36.26	38.03	36.20	37.78	37.78	6.06%	10,393,245
Mar 4, 2025	35.89	36.21	35.48	35.62	35.62	-1.22%	8,840,482
Mar 3, 2025	38.67	38.69	36.01	36.06	36.06	-5.38%	10,954,273
Feb 28, 2025	37.80	38.31	37.62	38.11	38.11	-0.83%	10,056,886
Feb 27, 2025	38.75	38.79	38.16	38.43	37.74	-1.08%	7,949,636
Feb 26, 2025	39.54	39.57	38.54	38.85	38.15	-0.97%	6,296,757
Feb 25, 2025	39.19	39.57	38.99	39.23	38.52	0.46%	6,180,007
Feb 24, 2025	39.41	39.44	38.90	39.05	38.35	-1.16%	7,411,660
Feb 21, 2025	39.84	40.09	39.16	39.51	38.80	-0.20%	5,962,877
Feb 20, 2025	39.00	39.61	38.93	39.59	38.88	1.72%	5,747,143
Feb 19, 2025	39.00	39.39	38.79	38.92	38.22	-2.01%	6,219,814
Feb 18, 2025	38.72	40.02	38.69	39.72	39.00	2.72%	7,612,272
Feb 14, 2025	38.83	39.51	38.61	38.67	37.97	0.86%	5,387,676
Feb 13, 2025	38.37	38.67	38.05	38.34	37.65	0.21%	6,618,988
Feb 12, 2025	38.38	38.56	38.05	38.26	37.57	-0.96%	5,607,387
Feb 11, 2025	38.65	38.83	38.44	38.63	37.93	0.16%	5,446,481
Feb 10, 2025	38.90	39.00	38.15	38.57	37.87	-0.03%	5,911,062
Feb 7, 2025	38.90	39.03	38.34	38.58	37.88	-0.49%	5,966,185