Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
25.04
+0.02 (0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
25.20
+0.16 (0.64%)
After-hours: Sep 12, 2025, 7:54 PM EDT
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 24.25 | 24.52 | 23.79 | 23.93 | 23.93 | -1.97% | 11,509,217 |
| Sep 2, 2025 | 24.23 | 24.75 | 24.07 | 24.41 | 24.41 | -0.89% | 12,152,488 |
| Aug 29, 2025 | 24.29 | 24.89 | 24.24 | 24.63 | 24.63 | 0.24% | 8,791,813 |
| Aug 28, 2025 | 25.06 | 25.06 | 24.29 | 24.57 | 24.23 | -0.69% | 11,714,165 |
| Aug 27, 2025 | 24.50 | 25.08 | 24.41 | 24.74 | 24.39 | - | 10,348,234 |
| Aug 26, 2025 | 24.81 | 25.00 | 24.62 | 24.74 | 24.39 | -0.72% | 8,049,315 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.51 | 24.92 | 24.57 | -0.76% | 10,012,322 |
| Aug 22, 2025 | 23.98 | 25.24 | 23.91 | 25.11 | 24.76 | 5.99% | 20,539,179 |
| Aug 21, 2025 | 23.84 | 23.95 | 23.42 | 23.69 | 23.36 | -1.62% | 9,431,142 |
| Aug 20, 2025 | 23.57 | 24.47 | 23.53 | 24.08 | 23.74 | 2.34% | 12,660,665 |
| Aug 19, 2025 | 23.53 | 24.24 | 23.30 | 23.53 | 23.20 | 1.25% | 8,879,771 |
| Aug 18, 2025 | 23.30 | 23.64 | 23.22 | 23.24 | 22.91 | -0.51% | 12,231,516 |
| Aug 15, 2025 | 23.58 | 23.86 | 23.35 | 23.36 | 23.03 | -0.04% | 10,779,685 |
| Aug 14, 2025 | 22.83 | 23.46 | 22.47 | 23.37 | 23.04 | 1.96% | 11,822,571 |
| Aug 13, 2025 | 21.81 | 22.99 | 21.71 | 22.92 | 22.60 | 5.57% | 16,243,315 |
| Aug 12, 2025 | 20.89 | 22.00 | 20.82 | 21.71 | 21.41 | 4.02% | 15,790,031 |
| Aug 11, 2025 | 21.28 | 21.60 | 20.40 | 20.87 | 20.58 | -1.65% | 20,712,365 |
| Aug 8, 2025 | 21.63 | 21.78 | 21.16 | 21.22 | 20.92 | -1.80% | 11,325,718 |
| Aug 7, 2025 | 21.75 | 22.15 | 21.31 | 21.61 | 21.31 | 1.46% | 12,719,577 |
| Aug 6, 2025 | 22.62 | 22.78 | 21.25 | 21.30 | 21.00 | -4.83% | 19,480,780 |
| Aug 5, 2025 | 21.95 | 22.66 | 21.78 | 22.38 | 22.07 | 3.66% | 22,028,711 |
| Aug 4, 2025 | 21.87 | 21.89 | 21.32 | 21.59 | 21.29 | -0.92% | 18,562,112 |
| Aug 1, 2025 | 23.00 | 23.08 | 21.79 | 21.79 | 21.49 | -6.44% | 25,059,003 |
| Jul 31, 2025 | 23.64 | 23.66 | 22.94 | 23.29 | 22.96 | -2.63% | 21,303,596 |
| Jul 30, 2025 | 25.03 | 25.05 | 23.78 | 23.92 | 23.59 | -5.00% | 16,559,832 |
| Jul 29, 2025 | 25.60 | 25.60 | 24.98 | 25.18 | 24.83 | -2.06% | 13,123,783 |
| Jul 28, 2025 | 25.33 | 26.13 | 24.92 | 25.71 | 25.35 | 0.78% | 17,843,724 |
| Jul 25, 2025 | 24.64 | 25.65 | 24.42 | 25.51 | 25.15 | 1.76% | 36,918,164 |
| Jul 24, 2025 | 27.19 | 27.60 | 24.37 | 25.07 | 24.72 | -17.45% | 66,003,458 |
| Jul 23, 2025 | 30.21 | 30.88 | 30.02 | 30.37 | 29.94 | 2.39% | 20,963,336 |
| Jul 22, 2025 | 28.48 | 29.75 | 28.48 | 29.66 | 29.24 | 4.47% | 9,296,444 |
| Jul 21, 2025 | 28.59 | 28.92 | 28.33 | 28.39 | 27.99 | 0.18% | 7,026,076 |
| Jul 18, 2025 | 28.65 | 28.74 | 28.10 | 28.34 | 27.94 | -0.42% | 9,013,167 |
| Jul 17, 2025 | 28.01 | 28.50 | 27.98 | 28.46 | 28.06 | 1.14% | 7,623,211 |
| Jul 16, 2025 | 27.96 | 28.29 | 27.61 | 28.14 | 27.75 | 0.54% | 8,761,338 |
| Jul 15, 2025 | 28.67 | 28.85 | 27.94 | 27.99 | 27.60 | -0.92% | 9,162,900 |
| Jul 14, 2025 | 29.25 | 29.40 | 28.07 | 28.25 | 27.85 | -4.40% | 13,284,441 |
| Jul 11, 2025 | 29.62 | 29.82 | 29.12 | 29.55 | 29.14 | -2.25% | 12,318,808 |
| Jul 10, 2025 | 29.70 | 30.93 | 29.59 | 30.23 | 29.81 | 1.31% | 12,073,606 |
| Jul 9, 2025 | 29.37 | 30.33 | 29.20 | 29.84 | 29.42 | 2.68% | 15,427,599 |
| Jul 8, 2025 | 27.71 | 29.61 | 27.67 | 29.06 | 28.65 | 5.75% | 18,326,573 |
| Jul 7, 2025 | 28.01 | 28.48 | 27.09 | 27.48 | 27.10 | -3.44% | 13,061,930 |
| Jul 3, 2025 | 28.67 | 28.78 | 28.37 | 28.46 | 28.06 | -0.94% | 5,949,954 |