Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.84	40.09	39.16	39.51	39.51	-0.20%	5,962,877
Feb 20, 2025	39.00	39.61	38.93	39.59	39.59	1.72%	5,747,143
Feb 19, 2025	39.00	39.39	38.79	38.92	38.92	-2.01%	6,219,814
Feb 18, 2025	38.72	40.02	38.69	39.72	39.72	2.72%	7,612,272
Feb 14, 2025	38.83	39.51	38.61	38.67	38.67	0.86%	5,387,676
Feb 13, 2025	38.37	38.67	38.05	38.34	38.34	0.21%	6,618,988
Feb 12, 2025	38.38	38.56	38.05	38.26	38.26	-0.96%	5,607,387
Feb 11, 2025	38.65	38.83	38.44	38.63	38.63	0.16%	5,446,481
Feb 10, 2025	38.90	39.00	38.15	38.57	38.57	-0.03%	5,911,062
Feb 7, 2025	38.90	39.03	38.34	38.58	38.58	-0.49%	5,966,185
Feb 6, 2025	38.22	38.89	38.19	38.77	38.77	2.16%	7,610,278
Feb 5, 2025	38.22	38.45	37.72	37.95	37.95	-1.56%	6,757,382
Feb 4, 2025	37.58	38.92	37.54	38.55	38.55	3.13%	10,017,063
Feb 3, 2025	38.20	38.30	36.66	37.38	37.38	-4.28%	14,986,938
Jan 31, 2025	38.83	39.28	38.41	39.05	39.05	1.30%	12,726,514
Jan 30, 2025	39.32	39.48	37.49	38.55	38.55	-6.09%	18,933,247
Jan 29, 2025	41.23	41.48	40.84	41.05	41.05	-0.89%	6,765,212
Jan 28, 2025	42.01	42.17	41.28	41.42	41.42	-1.19%	6,009,633
Jan 27, 2025	41.74	41.97	41.28	41.92	41.92	1.33%	6,182,677
Jan 24, 2025	41.72	41.92	41.31	41.37	41.37	-0.24%	5,111,964
Jan 23, 2025	40.95	41.53	40.90	41.47	41.47	1.59%	5,442,387
Jan 22, 2025	41.40	41.47	40.81	40.82	40.82	-1.83%	5,607,274
Jan 21, 2025	41.32	41.76	41.15	41.58	41.58	1.32%	5,583,583
Jan 17, 2025	41.11	41.38	40.99	41.04	41.04	0.42%	6,194,813
Jan 16, 2025	40.33	41.05	40.10	40.87	40.87	1.16%	5,812,295
Jan 15, 2025	40.48	40.77	40.14	40.40	40.40	0.80%	5,446,402
Jan 14, 2025	39.92	40.11	39.66	40.08	40.08	1.03%	4,516,036
Jan 13, 2025	38.55	39.69	38.55	39.67	39.67	3.04%	8,230,615
Jan 10, 2025	38.72	38.84	38.45	38.50	38.50	-1.08%	7,833,945
Jan 8, 2025	39.05	39.11	38.33	38.92	38.92	-1.24%	6,196,879
Jan 7, 2025	39.50	39.95	39.16	39.41	39.41	-0.86%	7,248,827
Jan 6, 2025	39.80	40.14	39.55	39.75	39.75	0.89%	6,899,427
Jan 3, 2025	39.65	39.82	39.20	39.40	39.40	-0.38%	6,840,562
Jan 2, 2025	40.33	40.60	39.50	39.55	39.55	-1.45%	7,132,450
Dec 31, 2024	39.54	40.28	39.43	40.13	40.13	1.75%	6,867,187
Dec 30, 2024	39.90	39.92	39.23	39.44	39.44	-1.47%	7,954,887
Dec 27, 2024	40.12	40.70	39.90	40.03	40.03	-0.47%	4,855,001
Dec 26, 2024	39.99	40.37	39.85	40.22	40.22	0.32%	5,276,348
Dec 24, 2024	39.91	40.18	39.43	40.09	40.09	0.30%	3,784,125
Dec 23, 2024	39.99	40.26	39.68	39.97	39.97	0.08%	6,718,744
Dec 20, 2024	38.99	40.29	38.85	39.94	39.94	2.15%	17,715,602
Dec 19, 2024	40.06	40.58	39.09	39.10	39.10	-2.62%	9,553,498
Dec 18, 2024	40.85	41.36	40.11	40.15	40.15	-1.04%	11,720,486
Dec 17, 2024	40.30	40.95	40.25	40.57	40.57	1.15%	9,702,667
Dec 16, 2024	40.35	40.69	40.04	40.11	40.11	-1.84%	8,419,756
Dec 13, 2024	41.25	41.25	40.44	40.86	40.86	-1.02%	7,579,972
Dec 12, 2024	41.37	41.74	41.23	41.28	41.28	-0.53%	5,738,747
Dec 11, 2024	42.19	42.23	41.26	41.50	41.50	-1.61%	7,135,910
Dec 10, 2024	42.40	42.57	41.78	42.18	42.18	-1.29%	7,585,167
Dec 9, 2024	43.86	44.04	42.42	42.73	42.73	1.76%	12,855,788
Dec 6, 2024	42.31	42.54	41.73	41.99	41.99	-0.47%	8,619,963
Dec 5, 2024	42.79	43.02	41.82	42.19	42.19	-1.54%	9,742,450
Dec 4, 2024	43.55	43.62	42.22	42.85	42.85	-2.33%	10,962,590
Dec 3, 2024	44.40	44.49	43.79	43.87	43.87	-1.15%	9,478,496
Dec 2, 2024	44.28	44.55	43.77	44.38	44.38	0.38%	7,611,045
Nov 29, 2024	43.96	44.25	43.65	44.21	44.21	-0.96%	4,339,591
Nov 27, 2024	44.64	45.08	44.56	44.64	43.94	0.22%	5,700,962
Nov 26, 2024	45.48	45.51	44.10	44.54	43.85	-2.90%	9,225,343
Nov 25, 2024	45.82	46.35	45.47	45.87	45.16	0.90%	9,463,744
Nov 22, 2024	44.76	45.54	44.66	45.46	44.75	1.45%	5,494,123
Nov 21, 2024	43.81	45.14	43.62	44.81	44.11	2.00%	6,158,155
Nov 20, 2024	43.55	44.03	43.33	43.93	43.25	0.64%	4,808,096
Nov 19, 2024	43.73	44.00	43.35	43.65	42.97	-1.29%	6,289,722
Nov 18, 2024	44.16	44.55	44.04	44.22	43.53	0.41%	5,076,831
Nov 15, 2024	44.57	44.83	44.00	44.04	43.35	-1.23%	9,814,146
Nov 14, 2024	45.00	45.13	44.37	44.59	43.90	-0.89%	5,542,368
Nov 13, 2024	44.90	45.12	44.70	44.99	44.29	-0.11%	6,000,313
Nov 12, 2024	46.36	46.36	44.91	45.04	44.34	-2.66%	7,101,288
Nov 11, 2024	46.40	46.98	46.17	46.27	45.55	-0.47%	6,734,720
Nov 8, 2024	48.59	48.59	46.38	46.49	45.77	-4.93%	12,571,478
Nov 7, 2024	48.54	48.92	48.02	48.90	48.14	1.14%	20,309,409
Nov 6, 2024	49.70	49.70	47.98	48.35	47.60	0.94%	8,862,773
Nov 5, 2024	47.80	47.90	47.16	47.90	47.15	-0.10%	7,193,452
Nov 4, 2024	48.30	48.68	47.44	47.95	47.20	-2.08%	14,634,380
Nov 1, 2024	49.50	49.72	48.86	48.97	48.21	-0.83%	4,980,359
Oct 31, 2024	49.26	49.64	49.17	49.38	48.61	0.08%	4,835,155
Oct 30, 2024	49.40	50.14	49.14	49.34	48.57	-0.28%	4,775,741
Oct 29, 2024	49.84	49.98	49.32	49.48	48.71	-1.26%	4,900,634
Oct 28, 2024	49.84	50.15	49.47	50.11	49.33	0.82%	6,457,138
Oct 25, 2024	50.62	50.73	49.69	49.70	48.93	-2.53%	5,889,713
Oct 24, 2024	52.02	52.16	50.72	50.99	50.20	-0.97%	5,804,601
Oct 23, 2024	51.73	51.99	51.12	51.49	50.69	-1.11%	4,522,291
Oct 22, 2024	52.24	52.30	51.59	52.07	51.26	-0.27%	4,413,690
Oct 21, 2024	53.15	53.19	52.11	52.21	51.40	-1.69%	3,542,702
Oct 18, 2024	53.48	53.48	52.82	53.11	52.28	0.06%	2,395,798
Oct 17, 2024	53.00	53.22	52.74	53.08	52.25	0.26%	3,894,068
Oct 16, 2024	52.60	53.32	52.36	52.94	52.12	0.70%	4,492,882
Oct 15, 2024	53.30	53.56	52.56	52.57	51.75	-1.81%	4,210,665
Oct 14, 2024	53.60	53.83	53.33	53.54	52.71	-0.45%	2,736,212
Oct 11, 2024	53.75	54.17	53.70	53.78	52.94	0.30%	4,288,595
Oct 10, 2024	53.42	54.05	53.30	53.62	52.78	0.37%	2,494,177
Oct 9, 2024	53.08	53.72	52.87	53.42	52.59	0.39%	3,186,228
Oct 8, 2024	53.75	53.95	53.12	53.21	52.38	-2.58%	4,219,225
Oct 7, 2024	55.02	55.14	54.23	54.62	53.77	-1.30%	3,096,467
Oct 4, 2024	55.10	55.63	54.91	55.34	54.48	1.54%	3,443,973
Oct 3, 2024	54.46	54.74	53.90	54.50	53.65	-0.33%	4,066,274
Oct 2, 2024	54.68	55.08	54.39	54.68	53.83	0.26%	6,312,715
Oct 1, 2024	54.57	54.84	54.16	54.54	53.69	-0.16%	5,461,505
Sep 30, 2024	55.14	55.35	53.97	54.63	53.78	-0.82%	5,537,862
Sep 27, 2024	55.00	55.67	54.64	55.08	54.22	0.66%	5,513,551