Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.97	31.07	29.49	30.52	30.52	-2.77%	17,864,291
Feb 19, 2026	31.49	31.73	30.89	31.39	31.39	-0.60%	8,865,163
Feb 18, 2026	31.65	32.48	31.44	31.58	31.58	0.51%	10,904,001
Feb 17, 2026	32.30	32.69	30.93	31.42	31.42	-3.29%	9,902,974
Feb 13, 2026	32.62	33.15	32.32	32.49	32.49	-0.49%	10,173,525
Feb 12, 2026	34.21	34.43	32.07	32.65	32.65	-3.97%	15,656,397
Feb 11, 2026	33.70	34.77	33.51	34.00	34.00	1.19%	12,730,125
Feb 10, 2026	32.40	33.99	32.40	33.60	33.60	4.74%	13,509,989
Feb 9, 2026	31.50	32.54	31.02	32.08	32.08	0.94%	10,083,548
Feb 6, 2026	31.00	31.86	30.81	31.78	31.78	3.86%	8,836,005
Feb 5, 2026	31.90	32.23	30.16	30.60	30.60	-5.56%	15,831,508
Feb 4, 2026	31.01	32.85	30.95	32.40	32.40	6.26%	26,104,271
Feb 3, 2026	28.90	31.15	28.81	30.49	30.49	5.57%	21,786,266
Feb 2, 2026	27.50	29.03	27.10	28.88	28.88	4.83%	17,065,275
Jan 30, 2026	27.29	28.00	26.92	27.55	27.55	1.44%	18,943,029
Jan 29, 2026	26.60	27.56	25.82	27.16	27.16	-2.23%	23,598,984
Jan 28, 2026	28.10	28.15	27.20	27.78	27.78	-0.11%	17,811,281
Jan 27, 2026	28.21	28.39	27.64	27.81	27.81	-1.31%	12,411,540
Jan 26, 2026	28.37	28.56	27.97	28.18	28.18	-0.25%	8,631,719
Jan 23, 2026	28.49	28.61	28.13	28.25	28.25	-0.28%	8,886,625
Jan 22, 2026	28.61	29.09	28.27	28.33	28.33	-0.28%	11,403,919
Jan 21, 2026	26.87	28.55	26.75	28.41	28.41	6.88%	12,542,542
Jan 20, 2026	26.55	27.17	26.31	26.58	26.58	-3.59%	11,355,120
Jan 16, 2026	27.35	27.86	27.22	27.57	27.57	-1.32%	13,955,266
Jan 15, 2026	28.29	28.36	27.21	27.94	27.94	-1.13%	9,546,707
Jan 14, 2026	26.90	28.53	26.84	28.26	28.26	6.44%	21,150,282
Jan 13, 2026	26.64	27.07	26.47	26.55	26.55	0.19%	10,238,251
Jan 12, 2026	26.35	26.62	26.07	26.50	26.50	0.65%	7,643,245
Jan 9, 2026	26.32	26.49	25.74	26.33	26.33	1.58%	8,762,386
Jan 8, 2026	24.50	26.39	24.35	25.92	25.92	4.52%	10,033,756
Jan 7, 2026	25.53	25.61	24.55	24.80	24.80	-2.82%	7,901,620
Jan 6, 2026	24.77	25.67	24.69	25.52	25.52	2.49%	11,272,323
Jan 5, 2026	24.25	25.15	24.18	24.90	24.90	2.60%	12,776,833
Jan 2, 2026	23.55	24.42	23.31	24.27	24.27	3.81%	9,807,076
Dec 31, 2025	23.46	23.72	23.30	23.38	23.38	-0.55%	6,728,529
Dec 30, 2025	23.30	23.62	23.24	23.51	23.51	0.69%	7,357,961
Dec 29, 2025	23.19	23.36	22.98	23.35	23.35	0.26%	8,312,388
Dec 26, 2025	23.05	23.31	22.87	23.29	23.29	1.00%	7,238,831
Dec 24, 2025	22.95	23.08	22.87	23.06	23.06	0.70%	3,367,739
Dec 23, 2025	23.26	23.40	22.77	22.90	22.90	-2.22%	7,533,389
Dec 22, 2025	23.33	23.74	23.27	23.42	23.42	0.69%	8,359,564
Dec 19, 2025	23.03	23.56	22.91	23.26	23.26	0.95%	15,503,637
Dec 18, 2025	22.81	23.25	22.75	23.04	23.04	-0.13%	11,152,989
Dec 17, 2025	22.98	23.38	22.91	23.07	23.07	1.01%	14,084,867
Dec 16, 2025	23.21	23.25	22.52	22.84	22.84	-2.60%	17,492,001
Dec 15, 2025	24.02	24.24	23.11	23.45	23.45	-2.17%	17,458,872
Dec 12, 2025	24.70	24.89	23.93	23.97	23.97	-2.48%	9,613,329
Dec 11, 2025	24.54	25.05	24.43	24.58	24.58	-0.04%	11,607,198
Dec 10, 2025	23.19	24.70	23.18	24.59	24.59	6.40%	11,997,200
Dec 9, 2025	22.89	23.85	22.85	23.11	23.11	1.09%	11,305,711