Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
30.37
+0.47 (1.57%)
Jun 16, 2025, 2:43 PM - Market open
Dow Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 30.34 | 30.44 | 29.88 | 30.25 | - | 1.17% | 4,246,857 |
Jun 13, 2025 | 29.92 | 31.02 | 29.79 | 29.90 | 29.90 | -0.80% | 10,271,558 |
Jun 12, 2025 | 30.21 | 30.45 | 29.95 | 30.14 | 30.14 | -1.76% | 6,817,248 |
Jun 11, 2025 | 31.06 | 31.18 | 30.28 | 30.68 | 30.68 | -0.07% | 7,842,271 |
Jun 10, 2025 | 29.68 | 30.89 | 29.55 | 30.70 | 30.70 | 4.46% | 10,985,060 |
Jun 9, 2025 | 28.80 | 29.80 | 28.78 | 29.39 | 29.39 | 2.94% | 11,394,406 |
Jun 6, 2025 | 28.35 | 28.85 | 28.31 | 28.55 | 28.55 | 1.31% | 6,728,350 |
Jun 5, 2025 | 28.51 | 28.61 | 27.95 | 28.18 | 28.18 | -0.35% | 8,640,670 |
Jun 4, 2025 | 27.85 | 28.33 | 27.69 | 28.28 | 28.28 | 1.76% | 8,844,742 |
Jun 3, 2025 | 27.20 | 28.06 | 26.49 | 27.79 | 27.79 | 2.17% | 10,557,581 |
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 |