Skip to main content
logo
Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
23.42
+0.16 (0.69%)
Dec 22, 2025, 4:00 PM EST - Market closed

Dow Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.3323.7423.2723.4223.420.69%8,359,564
Dec 19, 202523.0323.5622.9123.2623.260.95%15,503,637
Dec 18, 202522.8123.2522.7523.0423.04-0.13%11,152,989
Dec 17, 202522.9823.3822.9123.0723.071.01%14,084,867
Dec 16, 202523.2123.2522.5222.8422.84-2.60%17,492,001
Dec 15, 202524.0224.2423.1123.4523.45-2.17%17,458,872
Dec 12, 202524.7024.8923.9323.9723.97-2.48%9,613,329
Dec 11, 202524.5425.0524.4324.5824.58-0.04%11,607,198
Dec 10, 202523.1924.7023.1824.5924.596.40%11,997,200
Dec 9, 202522.8923.8522.8523.1123.111.09%11,305,711
Dec 8, 202522.9023.2522.7622.8622.86-0.44%11,723,748
Dec 5, 202523.1723.6922.9422.9622.960.39%9,023,708
Dec 4, 202523.8523.9322.7522.8722.87-3.75%10,415,789
Dec 3, 202523.9824.4723.7423.7623.76-0.42%10,524,743
Dec 2, 202523.8724.0923.4123.8623.860.08%10,733,794
Dec 1, 202523.6024.2923.5723.8423.84-0.04%11,456,053
Nov 28, 202523.7324.0223.5923.8523.85-0.25%7,253,900
Nov 26, 202523.2224.1023.2023.9123.563.06%10,506,223
Nov 25, 202522.7623.3522.6323.2022.862.97%14,209,663
Nov 24, 202522.2022.5721.9522.5322.201.49%15,713,697
Nov 21, 202521.2822.4521.2422.2021.885.97%19,595,098
Nov 20, 202521.4521.7620.9320.9520.64-1.69%12,657,221
Nov 19, 202521.8821.9921.1621.3121.00-2.47%13,044,145
Nov 18, 202521.5722.0121.2521.8521.530.83%12,329,318
Nov 17, 202522.8222.8221.6221.6721.35-5.49%13,080,811
Nov 14, 202522.8523.1822.5422.9322.59-0.78%12,069,095
Nov 13, 202522.1523.1622.0723.1122.774.19%18,599,300
Nov 12, 202522.4222.6922.0922.1821.86-0.58%8,406,142
Nov 11, 202522.2322.4922.0722.3121.980.95%9,556,855
Nov 10, 202522.7022.7521.7022.1021.78-0.85%14,784,768
Nov 7, 202522.2022.4821.8822.2921.960.32%13,745,941
Nov 6, 202522.8322.9422.2222.2221.89-2.42%15,504,302
Nov 5, 202522.7123.2222.6222.7722.440.80%12,998,594
Nov 4, 202522.8422.9722.5622.5922.26-2.76%12,009,899
Nov 3, 202523.5923.6922.9223.2322.89-2.60%13,200,131
Oct 31, 202523.9224.0923.6023.8523.500.21%13,052,718
Oct 30, 202524.3724.5023.7823.8023.45-4.26%11,446,629
Oct 29, 202525.3125.6524.7424.8624.50-2.05%12,570,713
Oct 28, 202525.5225.5424.7925.3825.01-1.36%11,767,542
Oct 27, 202525.0026.0524.9525.7325.353.71%17,744,703
Oct 24, 202524.7424.9024.2024.8124.451.22%14,496,650
Oct 23, 202523.4624.7223.3524.5124.1512.95%33,606,372
Oct 22, 202521.7522.0121.5721.7021.38-0.23%12,026,072
Oct 21, 202521.6922.0721.5721.7521.430.55%10,565,142
Oct 20, 202521.9922.0921.4421.6321.31-1.19%10,342,654
Oct 17, 202521.9022.0521.6821.8921.57-0.05%9,111,249
Oct 16, 202522.3122.4721.5721.9021.58-1.35%10,929,855
Oct 15, 202522.1922.5721.9022.2021.881.28%10,597,900
Oct 14, 202521.0222.0920.8921.9221.602.33%9,683,337
Oct 13, 202521.0021.7221.0021.4221.113.73%12,276,700