Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	23.87	24.09	23.41	23.86	23.86	0.08%	10,220,381
Dec 1, 2025	23.60	24.29	23.57	23.84	23.84	-0.04%	11,136,868
Nov 28, 2025	23.73	24.02	23.59	23.85	23.85	-0.25%	6,187,465
Nov 26, 2025	23.22	24.10	23.20	23.91	23.56	3.06%	10,506,223
Nov 25, 2025	22.76	23.35	22.63	23.20	22.86	2.97%	14,209,663
Nov 24, 2025	22.20	22.57	21.95	22.53	22.20	1.49%	15,713,697
Nov 21, 2025	21.28	22.45	21.24	22.20	21.88	5.97%	19,595,098
Nov 20, 2025	21.45	21.76	20.93	20.95	20.64	-1.69%	12,657,221
Nov 19, 2025	21.88	21.99	21.16	21.31	21.00	-2.47%	13,044,145
Nov 18, 2025	21.57	22.01	21.25	21.85	21.53	0.83%	12,329,318
Nov 17, 2025	22.82	22.82	21.62	21.67	21.35	-5.49%	13,080,811
Nov 14, 2025	22.85	23.18	22.54	22.93	22.59	-0.78%	12,069,095
Nov 13, 2025	22.15	23.16	22.07	23.11	22.77	4.19%	18,599,300
Nov 12, 2025	22.42	22.69	22.09	22.18	21.86	-0.58%	8,406,142
Nov 11, 2025	22.23	22.49	22.07	22.31	21.98	0.95%	9,556,855
Nov 10, 2025	22.70	22.75	21.70	22.10	21.78	-0.85%	14,784,768
Nov 7, 2025	22.20	22.48	21.88	22.29	21.96	0.32%	13,745,941
Nov 6, 2025	22.83	22.94	22.22	22.22	21.89	-2.42%	15,504,302
Nov 5, 2025	22.71	23.22	22.62	22.77	22.44	0.80%	12,998,594
Nov 4, 2025	22.84	22.97	22.56	22.59	22.26	-2.76%	12,009,899
Nov 3, 2025	23.59	23.69	22.92	23.23	22.89	-2.60%	13,200,131
Oct 31, 2025	23.92	24.09	23.60	23.85	23.50	0.21%	13,052,718
Oct 30, 2025	24.37	24.50	23.78	23.80	23.45	-4.26%	11,446,629
Oct 29, 2025	25.31	25.65	24.74	24.86	24.50	-2.05%	12,570,713
Oct 28, 2025	25.52	25.54	24.79	25.38	25.01	-1.36%	11,767,542
Oct 27, 2025	25.00	26.05	24.95	25.73	25.35	3.71%	17,744,703
Oct 24, 2025	24.74	24.90	24.20	24.81	24.45	1.22%	14,496,650
Oct 23, 2025	23.46	24.72	23.35	24.51	24.15	12.95%	33,606,372
Oct 22, 2025	21.75	22.01	21.57	21.70	21.38	-0.23%	12,026,072
Oct 21, 2025	21.69	22.07	21.57	21.75	21.43	0.55%	10,565,142
Oct 20, 2025	21.99	22.09	21.44	21.63	21.31	-1.19%	10,342,654
Oct 17, 2025	21.90	22.05	21.68	21.89	21.57	-0.05%	9,111,249
Oct 16, 2025	22.31	22.47	21.57	21.90	21.58	-1.35%	10,929,855
Oct 15, 2025	22.19	22.57	21.90	22.20	21.88	1.28%	10,597,900
Oct 14, 2025	21.02	22.09	20.89	21.92	21.60	2.33%	9,683,337
Oct 13, 2025	21.00	21.72	21.00	21.42	21.11	3.73%	12,276,700
Oct 10, 2025	22.22	22.35	20.65	20.65	20.35	-6.48%	18,840,770
Oct 9, 2025	22.51	22.61	21.81	22.08	21.76	-2.30%	15,428,416
Oct 8, 2025	22.51	22.95	22.44	22.60	22.27	0.44%	10,240,630
Oct 7, 2025	23.54	23.67	22.25	22.50	22.17	-3.93%	19,270,037
Oct 6, 2025	23.83	23.89	23.30	23.42	23.08	-1.68%	9,417,114
Oct 3, 2025	23.71	24.04	23.40	23.82	23.47	0.55%	8,354,634
Oct 2, 2025	23.13	23.97	22.95	23.69	23.34	2.78%	17,945,224
Oct 1, 2025	22.90	23.22	22.82	23.05	22.71	0.52%	12,531,501
Sep 30, 2025	22.78	22.96	22.31	22.93	22.59	0.17%	14,368,663
Sep 29, 2025	23.24	23.25	22.72	22.89	22.55	-0.30%	11,803,814
Sep 26, 2025	22.43	23.20	22.35	22.96	22.62	3.42%	12,623,762
Sep 25, 2025	23.02	23.03	22.17	22.20	21.88	-4.02%	16,437,592
Sep 24, 2025	22.97	23.38	22.91	23.13	22.79	1.18%	11,913,564
Sep 23, 2025	23.54	23.70	22.84	22.86	22.53	-1.34%	11,016,895