Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	27.20	28.04	26.49	27.98	-	2.87%	4,160,476
Jun 2, 2025	27.66	27.73	26.85	27.20	27.20	-1.95%	12,390,493
May 30, 2025	27.96	28.04	27.43	27.74	27.74	-3.65%	13,965,343
May 29, 2025	28.84	29.09	28.20	28.79	28.08	1.59%	10,239,300
May 28, 2025	29.00	29.09	28.26	28.34	27.64	-2.01%	7,731,613
May 27, 2025	28.85	29.04	28.69	28.92	28.21	2.12%	8,763,090
May 23, 2025	28.15	28.47	27.91	28.32	27.62	-1.22%	7,095,222
May 22, 2025	28.54	28.85	28.32	28.67	27.96	-0.28%	6,885,103
May 21, 2025	29.51	29.67	28.69	28.75	28.04	-3.49%	8,938,554
May 20, 2025	30.14	30.29	29.71	29.79	29.06	-1.06%	5,576,378
May 19, 2025	29.65	30.22	29.41	30.11	29.37	-0.26%	5,937,139
May 16, 2025	29.89	30.30	29.53	30.19	29.45	0.97%	5,872,555
May 15, 2025	29.80	29.96	29.40	29.90	29.16	-0.89%	6,481,018
May 14, 2025	30.68	30.77	30.05	30.17	29.43	-1.95%	6,434,869
May 13, 2025	30.93	31.22	30.60	30.77	30.01	-0.68%	8,502,817
May 12, 2025	31.65	32.39	30.94	30.98	30.22	5.09%	11,832,538
May 9, 2025	29.45	29.76	29.21	29.48	28.75	0.82%	8,162,752
May 8, 2025	28.74	29.74	28.66	29.24	28.52	2.78%	7,786,950
May 7, 2025	29.00	29.11	28.28	28.45	27.75	-1.22%	8,817,769
May 6, 2025	28.89	29.28	28.63	28.80	28.09	-0.52%	7,691,287
May 5, 2025	29.91	30.00	28.92	28.95	28.24	-4.83%	9,061,748
May 2, 2025	30.86	31.06	30.21	30.42	29.67	-0.36%	8,619,373
May 1, 2025	30.68	30.85	30.27	30.53	29.78	-0.20%	7,009,550
Apr 30, 2025	30.22	30.64	29.76	30.59	29.84	-0.20%	11,306,073
Apr 29, 2025	29.80	30.72	29.77	30.65	29.90	2.34%	9,498,782
Apr 28, 2025	30.25	30.94	29.71	29.95	29.21	-0.23%	9,347,169
Apr 25, 2025	29.34	30.08	29.12	30.02	29.28	0.87%	12,991,602
Apr 24, 2025	28.52	30.18	28.05	29.76	29.03	2.62%	13,069,318
Apr 23, 2025	30.06	30.75	28.74	29.00	28.29	-	10,727,023
Apr 22, 2025	28.54	29.35	28.50	29.00	28.29	3.13%	8,488,251
Apr 21, 2025	28.17	28.34	27.71	28.12	27.43	-0.11%	7,745,064
Apr 17, 2025	27.73	28.41	27.73	28.15	27.46	2.48%	8,474,932
Apr 16, 2025	27.70	28.18	27.23	27.47	26.79	-0.83%	8,672,378
Apr 15, 2025	28.07	28.76	27.69	27.70	27.02	-4.09%	12,375,836
Apr 14, 2025	29.15	29.45	28.26	28.88	28.17	1.58%	10,448,530
Apr 11, 2025	27.01	28.51	26.47	28.43	27.73	4.18%	11,189,063
Apr 10, 2025	28.80	28.82	26.62	27.29	26.62	-8.61%	15,213,232
Apr 9, 2025	25.35	30.14	25.06	29.86	29.13	15.69%	19,876,891
Apr 8, 2025	29.00	29.00	25.32	25.81	25.18	-6.21%	17,050,539
Apr 7, 2025	27.22	29.29	26.33	27.52	26.84	-2.41%	19,652,880
Apr 4, 2025	30.21	30.44	28.05	28.20	27.51	-10.36%	18,677,461
Apr 3, 2025	33.48	33.64	31.38	31.46	30.69	-9.83%	18,080,863
Apr 2, 2025	34.32	35.17	34.30	34.89	34.03	0.81%	5,146,669
Apr 1, 2025	34.48	34.77	34.09	34.61	33.76	-0.89%	6,446,040
Mar 31, 2025	34.12	35.21	33.93	34.92	34.06	1.63%	8,477,150
Mar 28, 2025	35.06	35.22	34.13	34.36	33.51	-2.50%	6,913,670
Mar 27, 2025	35.00	35.40	34.61	35.24	34.37	-0.96%	6,911,890
Mar 26, 2025	35.27	35.78	35.13	35.58	34.70	0.74%	5,813,549
Mar 25, 2025	36.29	36.32	35.23	35.32	34.45	-2.67%	7,217,983
Mar 24, 2025	36.53	36.86	35.97	36.29	35.40	0.33%	6,797,417