Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.55	44.03	43.33	43.93	43.93	0.64%	4,808,096
Nov 19, 2024	43.73	44.00	43.35	43.65	43.65	-1.29%	6,289,722
Nov 18, 2024	44.16	44.55	44.04	44.22	44.22	0.41%	5,076,831
Nov 15, 2024	44.57	44.83	44.00	44.04	44.04	-1.23%	9,814,146
Nov 14, 2024	45.00	45.13	44.37	44.59	44.59	-0.89%	5,542,368
Nov 13, 2024	44.90	45.12	44.70	44.99	44.99	-0.11%	6,000,313
Nov 12, 2024	46.36	46.36	44.91	45.04	45.04	-2.66%	7,101,288
Nov 11, 2024	46.40	46.98	46.17	46.27	46.27	-0.47%	6,734,720
Nov 8, 2024	48.59	48.59	46.38	46.49	46.49	-4.93%	12,571,478
Nov 7, 2024	48.54	48.92	48.02	48.90	48.90	1.14%	20,309,409
Nov 6, 2024	49.70	49.70	47.98	48.35	48.35	0.94%	8,862,773
Nov 5, 2024	47.80	47.90	47.16	47.90	47.90	-0.10%	7,193,452
Nov 4, 2024	48.30	48.68	47.44	47.95	47.95	-2.08%	14,634,380
Nov 1, 2024	49.50	49.72	48.86	48.97	48.97	-0.83%	4,980,359
Oct 31, 2024	49.26	49.64	49.17	49.38	49.38	0.08%	4,835,155
Oct 30, 2024	49.40	50.14	49.14	49.34	49.34	-0.28%	4,775,741
Oct 29, 2024	49.84	49.98	49.32	49.48	49.48	-1.26%	4,900,634
Oct 28, 2024	49.84	50.15	49.47	50.11	50.11	0.82%	6,457,138
Oct 25, 2024	50.62	50.73	49.69	49.70	49.70	-2.53%	5,889,713
Oct 24, 2024	52.02	52.16	50.72	50.99	50.99	-0.97%	5,804,601
Oct 23, 2024	51.73	51.99	51.12	51.49	51.49	-1.11%	4,522,291
Oct 22, 2024	52.24	52.30	51.59	52.07	52.07	-0.27%	4,413,690
Oct 21, 2024	53.15	53.19	52.11	52.21	52.21	-1.69%	3,542,702
Oct 18, 2024	53.48	53.48	52.82	53.11	53.11	0.06%	2,395,798
Oct 17, 2024	53.00	53.22	52.74	53.08	53.08	0.26%	3,894,068
Oct 16, 2024	52.60	53.32	52.36	52.94	52.94	0.70%	4,492,882
Oct 15, 2024	53.30	53.56	52.56	52.57	52.57	-1.81%	4,210,665
Oct 14, 2024	53.60	53.83	53.33	53.54	53.54	-0.45%	2,736,212
Oct 11, 2024	53.75	54.17	53.70	53.78	53.78	0.30%	4,288,595
Oct 10, 2024	53.42	54.05	53.30	53.62	53.62	0.37%	2,494,177
Oct 9, 2024	53.08	53.72	52.87	53.42	53.42	0.39%	3,186,228
Oct 8, 2024	53.75	53.95	53.12	53.21	53.21	-2.58%	4,219,225
Oct 7, 2024	55.02	55.14	54.23	54.62	54.62	-1.30%	3,096,467
Oct 4, 2024	55.10	55.63	54.91	55.34	55.34	1.54%	3,443,973
Oct 3, 2024	54.46	54.74	53.90	54.50	54.50	-0.33%	4,066,274
Oct 2, 2024	54.68	55.08	54.39	54.68	54.68	0.26%	6,312,715
Oct 1, 2024	54.57	54.84	54.16	54.54	54.54	-0.16%	5,461,505
Sep 30, 2024	55.14	55.35	53.97	54.63	54.63	-0.82%	5,537,862
Sep 27, 2024	55.00	55.67	54.64	55.08	55.08	0.66%	5,513,551
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