Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.99	40.28	38.85	39.94	39.94	2.15%	17,172,025
Dec 19, 2024	40.06	40.58	39.09	39.10	39.10	-2.62%	9,553,500
Dec 18, 2024	40.85	41.36	40.11	40.15	40.15	-1.04%	11,720,500
Dec 17, 2024	40.30	40.95	40.25	40.57	40.57	1.15%	9,702,700
Dec 16, 2024	40.35	40.69	40.04	40.11	40.11	-1.84%	8,419,800
Dec 13, 2024	41.25	41.25	40.43	40.86	40.86	-1.02%	7,580,000
Dec 12, 2024	41.37	41.74	41.23	41.28	41.28	-0.53%	5,738,747
Dec 11, 2024	42.19	42.23	41.26	41.50	41.50	-1.61%	7,135,910
Dec 10, 2024	42.40	42.57	41.78	42.18	42.18	-1.29%	7,585,200
Dec 9, 2024	43.86	44.04	42.42	42.73	42.73	1.76%	12,855,800
Dec 6, 2024	42.31	42.54	41.73	41.99	41.99	-0.47%	8,620,000
Dec 5, 2024	42.79	43.02	41.82	42.19	42.19	-1.54%	9,742,500
Dec 4, 2024	43.55	43.62	42.22	42.85	42.85	-2.33%	10,962,600
Dec 3, 2024	44.40	44.49	43.79	43.87	43.87	-1.15%	9,478,500
Dec 2, 2024	44.28	44.55	43.77	44.38	44.38	0.38%	7,611,045
Nov 29, 2024	43.96	44.25	43.65	44.21	44.21	-0.96%	4,339,600
Nov 27, 2024	44.64	45.08	44.56	44.64	43.94	0.22%	5,700,962
Nov 26, 2024	45.48	45.51	44.10	44.54	43.84	-2.90%	9,225,343
Nov 25, 2024	45.82	46.35	45.47	45.87	45.15	0.90%	9,463,744
Nov 22, 2024	44.76	45.54	44.66	45.46	44.75	1.45%	5,494,123
Nov 21, 2024	43.81	45.14	43.62	44.81	44.11	2.00%	6,158,200
Nov 20, 2024	43.55	44.03	43.33	43.93	43.24	0.64%	4,808,100
Nov 19, 2024	43.73	44.00	43.35	43.65	42.97	-1.29%	6,289,722
Nov 18, 2024	44.16	44.55	44.04	44.22	43.53	0.41%	5,076,831
Nov 15, 2024	44.57	44.83	44.00	44.04	43.35	-1.23%	9,814,146
Nov 14, 2024	45.00	45.13	44.37	44.59	43.89	-0.89%	5,542,400
Nov 13, 2024	44.90	45.12	44.70	44.99	44.28	-0.11%	6,000,313
Nov 12, 2024	46.36	46.36	44.91	45.04	44.33	-2.66%	7,101,300
Nov 11, 2024	46.40	46.98	46.17	46.27	45.54	-0.47%	6,734,720
Nov 8, 2024	48.59	48.59	46.38	46.49	45.76	-4.93%	12,571,500
Nov 7, 2024	48.54	48.92	48.02	48.90	48.13	1.14%	20,309,409
Nov 6, 2024	49.70	49.70	47.98	48.35	47.59	0.94%	8,862,800
Nov 5, 2024	47.80	47.90	47.16	47.90	47.15	-0.10%	7,193,500
Nov 4, 2024	48.30	48.68	47.44	47.95	47.20	-2.08%	14,634,400
Nov 1, 2024	49.50	49.72	48.86	48.97	48.20	-0.83%	4,980,400
Oct 31, 2024	49.26	49.64	49.17	49.38	48.61	0.08%	4,835,200
Oct 30, 2024	49.40	50.14	49.14	49.34	48.57	-0.28%	4,775,741
Oct 29, 2024	49.84	49.98	49.32	49.48	48.70	-1.26%	4,900,634
Oct 28, 2024	49.84	50.15	49.47	50.11	49.32	0.82%	6,457,138
Oct 25, 2024	50.62	50.73	49.69	49.70	48.92	-2.53%	5,889,713
Oct 24, 2024	52.02	52.16	50.72	50.99	50.19	-0.97%	5,804,601
Oct 23, 2024	51.73	51.99	51.12	51.49	50.68	-1.11%	4,522,300
Oct 22, 2024	52.24	52.30	51.59	52.07	51.25	-0.27%	4,413,700
Oct 21, 2024	53.15	53.19	52.11	52.21	51.39	-1.69%	3,542,702
Oct 18, 2024	53.48	53.48	52.82	53.11	52.28	0.06%	2,395,798
Oct 17, 2024	53.00	53.22	52.74	53.08	52.25	0.26%	3,894,068
Oct 16, 2024	52.60	53.32	52.36	52.94	52.11	0.70%	4,492,900
Oct 15, 2024	53.30	53.56	52.56	52.57	51.75	-1.81%	4,210,700
Oct 14, 2024	53.60	53.83	53.33	53.54	52.70	-0.45%	2,736,212
Oct 11, 2024	53.75	54.17	53.70	53.78	52.94	0.30%	4,288,600
Oct 10, 2024	53.42	54.05	53.30	53.62	52.78	0.37%	2,494,200
Oct 9, 2024	53.08	53.72	52.86	53.42	52.58	0.39%	3,186,228
Oct 8, 2024	53.75	53.95	53.12	53.21	52.38	-2.58%	4,219,225
Oct 7, 2024	55.02	55.14	54.23	54.62	53.76	-1.30%	3,096,500
Oct 4, 2024	55.10	55.63	54.91	55.34	54.47	1.54%	3,443,973
Oct 3, 2024	54.46	54.74	53.90	54.50	53.65	-0.33%	4,066,300
Oct 2, 2024	54.68	55.08	54.39	54.68	53.82	0.26%	6,312,715
Oct 1, 2024	54.57	54.84	54.16	54.54	53.68	-0.16%	5,461,505
Sep 30, 2024	55.14	55.35	53.97	54.63	53.77	-0.82%	5,537,862
Sep 27, 2024	55.00	55.67	54.64	55.08	54.22	0.66%	5,513,551
Sep 26, 2024	53.46	54.76	53.44	54.72	53.86	3.56%	5,672,107
Sep 25, 2024	53.66	53.73	52.54	52.84	52.01	-1.14%	3,863,200
Sep 24, 2024	52.69	53.68	52.63	53.45	52.61	2.71%	4,675,838
Sep 23, 2024	51.87	52.24	51.61	52.04	51.22	0.64%	5,029,628
Sep 20, 2024	52.64	52.80	51.30	51.71	50.90	-2.23%	8,466,000
Sep 19, 2024	52.55	53.21	52.26	52.89	52.06	2.42%	4,746,735
Sep 18, 2024	51.65	52.29	51.32	51.64	50.83	0.25%	3,428,119
Sep 17, 2024	50.84	51.86	50.71	51.51	50.70	1.68%	4,029,600
Sep 16, 2024	50.31	51.04	50.28	50.66	49.87	1.02%	3,189,490
Sep 13, 2024	50.40	51.00	50.03	50.15	49.36	-0.22%	4,411,800
Sep 12, 2024	50.68	50.91	49.52	50.26	49.47	-0.93%	5,682,313
Sep 11, 2024	50.88	50.97	49.76	50.73	49.93	-0.18%	3,717,439
Sep 10, 2024	51.30	51.36	50.50	50.82	50.02	-0.94%	3,196,500
Sep 9, 2024	50.73	51.79	50.73	51.30	50.50	1.22%	4,022,422
Sep 6, 2024	51.25	51.71	50.37	50.68	49.89	-1.23%	4,144,398
Sep 5, 2024	51.62	51.73	51.03	51.31	50.51	-0.52%	4,509,131
Sep 4, 2024	51.92	52.51	51.37	51.58	50.77	-0.67%	3,776,000
Sep 3, 2024	52.72	53.06	51.82	51.93	51.12	-3.08%	3,891,551
Aug 30, 2024	53.19	53.60	52.81	53.58	52.74	-0.52%	5,339,331
Aug 29, 2024	53.91	54.25	53.07	53.86	52.33	0.65%	3,065,900
Aug 28, 2024	53.35	53.79	53.24	53.51	51.99	-0.48%	2,630,800
Aug 27, 2024	53.89	54.12	53.62	53.77	52.24	-0.48%	3,650,100
Aug 26, 2024	54.10	54.56	53.93	54.03	52.49	0.93%	2,823,363
Aug 23, 2024	53.01	54.01	52.90	53.53	52.01	1.85%	4,901,569
Aug 22, 2024	53.11	53.18	52.50	52.56	51.06	-0.74%	2,916,177
Aug 21, 2024	53.00	53.12	52.81	52.95	51.44	0.44%	2,809,570
Aug 20, 2024	53.53	53.55	52.54	52.72	51.22	-1.73%	4,391,562
Aug 19, 2024	54.00	54.14	53.57	53.65	52.12	-0.48%	2,096,000
Aug 16, 2024	53.74	53.98	53.40	53.91	52.37	0.07%	6,049,300
Aug 15, 2024	53.56	54.08	53.22	53.87	52.34	2.10%	3,501,579
Aug 14, 2024	52.84	53.02	52.43	52.76	51.26	-	2,310,145
Aug 13, 2024	52.22	52.86	52.21	52.76	51.26	1.03%	2,379,625
Aug 12, 2024	52.77	52.95	52.12	52.22	50.73	-0.84%	2,555,300
Aug 9, 2024	52.57	52.90	52.06	52.66	51.16	-0.02%	2,592,733
Aug 8, 2024	52.49	52.89	52.33	52.67	51.17	0.96%	3,362,734
Aug 7, 2024	52.92	53.65	52.15	52.17	50.68	-0.59%	4,293,173
Aug 6, 2024	51.51	53.25	51.48	52.48	50.99	2.88%	5,549,605
Aug 5, 2024	50.68	51.33	50.40	51.01	49.56	-1.92%	5,124,525
Aug 2, 2024	52.55	52.77	51.55	52.01	50.53	-2.38%	4,981,200
Aug 1, 2024	54.68	55.02	52.84	53.28	51.76	-2.18%	4,273,232