Skip to main content
logo
Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
23.69
+0.64 (2.78%)
At close: Oct 2, 2025, 4:00 PM EDT
23.80
+0.11 (0.46%)
Pre-market: Oct 3, 2025, 6:46 AM EDT

Dow Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202523.1323.9722.9523.6923.692.78%17,918,931
Oct 1, 202522.9023.2222.8223.0523.050.52%12,531,501
Sep 30, 202522.7822.9622.3122.9322.930.17%14,368,663
Sep 29, 202523.2423.2522.7222.8922.89-0.30%11,803,814
Sep 26, 202522.4323.2022.3522.9622.963.42%12,623,762
Sep 25, 202523.0223.0322.1722.2022.20-4.02%16,437,592
Sep 24, 202522.9723.3822.9123.1323.131.18%11,913,564
Sep 23, 202523.5423.7022.8422.8622.86-1.34%11,016,895
Sep 22, 202523.3523.3922.9423.1723.17-1.36%12,901,848
Sep 19, 202524.1524.1523.3523.4923.49-2.57%19,106,683
Sep 18, 202524.8124.9923.8924.1124.11-1.75%15,350,441
Sep 17, 202524.6025.7724.1924.5424.540.25%14,775,207
Sep 16, 202524.4024.8824.1924.4824.481.28%11,070,783
Sep 15, 202525.2225.3824.0524.1724.17-3.47%13,192,332
Sep 12, 202525.0025.4924.8725.0425.040.08%14,732,796
Sep 11, 202523.6625.1423.6625.0225.024.99%25,711,723
Sep 10, 202523.9424.4623.7223.8323.83-1.28%11,492,733
Sep 9, 202523.8524.3623.7024.1424.140.67%10,959,376
Sep 8, 202524.3424.3523.1223.9823.98-2.12%15,488,081
Sep 5, 202523.9024.9223.7824.5024.502.47%18,476,694
Sep 4, 202523.7623.9923.2023.9123.91-0.08%11,630,359
Sep 3, 202524.2524.5223.7923.9323.93-1.97%11,509,217
Sep 2, 202524.2324.7524.0724.4124.41-0.89%12,152,488
Aug 29, 202524.2924.8924.2424.6324.630.24%8,791,813
Aug 28, 202525.0625.0624.2924.5724.23-0.69%11,714,165
Aug 27, 202524.5025.0824.4124.7424.39-10,348,234
Aug 26, 202524.8125.0024.6224.7424.39-0.72%8,049,315
Aug 25, 202525.0025.0024.5124.9224.57-0.76%10,012,322
Aug 22, 202523.9825.2423.9125.1124.765.99%20,539,179
Aug 21, 202523.8423.9523.4223.6923.36-1.62%9,431,142
Aug 20, 202523.5724.4723.5324.0823.742.34%12,660,665
Aug 19, 202523.5324.2423.3023.5323.201.25%8,879,771
Aug 18, 202523.3023.6423.2223.2422.91-0.51%12,231,516
Aug 15, 202523.5823.8623.3523.3623.03-0.04%10,779,685
Aug 14, 202522.8323.4622.4723.3723.041.96%11,822,571
Aug 13, 202521.8122.9921.7122.9222.605.57%16,243,315
Aug 12, 202520.8922.0020.8221.7121.414.02%15,790,031
Aug 11, 202521.2821.6020.4020.8720.58-1.65%20,712,365
Aug 8, 202521.6321.7821.1621.2220.92-1.80%11,325,718
Aug 7, 202521.7522.1521.3121.6121.311.46%12,719,577
Aug 6, 202522.6222.7821.2521.3021.00-4.83%19,480,780
Aug 5, 202521.9522.6621.7822.3822.073.66%22,028,711
Aug 4, 202521.8721.8921.3221.5921.29-0.92%18,562,112
Aug 1, 202523.0023.0821.7921.7921.49-6.44%25,059,003
Jul 31, 202523.6423.6622.9423.2922.96-2.63%21,303,596
Jul 30, 202525.0325.0523.7823.9223.59-5.00%16,559,832
Jul 29, 202525.6025.6024.9825.1824.83-2.06%13,123,783
Jul 28, 202525.3326.1324.9225.7125.350.78%17,843,724
Jul 25, 202524.6425.6524.4225.5125.151.76%36,918,164
Jul 24, 202527.1927.6024.3725.0724.72-17.45%66,003,458