Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.97	30.51	29.60	30.29	30.29	0.66%	9,098,407
Jul 30, 2026	30.06	30.48	29.45	30.09	30.09	-1.18%	9,041,138
Jul 29, 2026	29.67	30.63	29.53	30.45	30.45	5.55%	13,743,432
Jul 28, 2026	29.00	29.49	28.70	28.85	28.85	0.35%	12,065,380
Jul 27, 2026	28.93	29.22	28.23	28.75	28.75	-3.65%	13,165,726
Jul 24, 2026	30.61	30.78	29.30	29.84	29.84	-3.43%	10,425,008
Jul 23, 2026	31.80	32.73	30.67	30.90	30.90	-1.12%	16,503,496
Jul 22, 2026	30.99	31.59	30.81	31.25	31.25	2.56%	11,526,532
Jul 21, 2026	30.62	31.25	30.44	30.47	30.47	0.33%	7,999,644
Jul 20, 2026	29.75	30.56	29.52	30.37	30.37	1.50%	9,080,156
Jul 17, 2026	30.01	30.54	29.64	29.92	29.92	2.12%	8,535,893
Jul 16, 2026	29.64	29.98	29.21	29.30	29.30	-1.35%	6,981,530
Jul 15, 2026	30.20	30.31	29.31	29.70	29.70	-2.01%	8,785,896
Jul 14, 2026	30.96	31.21	30.14	30.31	30.31	-0.20%	8,289,526
Jul 13, 2026	29.56	30.44	29.28	30.37	30.37	4.62%	12,366,164
Jul 10, 2026	28.78	29.16	28.63	29.03	29.03	1.86%	5,704,234
Jul 9, 2026	28.78	29.04	27.99	28.50	28.50	-1.83%	9,084,014
Jul 8, 2026	29.48	29.90	28.97	29.03	29.03	1.36%	15,875,820
Jul 7, 2026	27.55	28.70	27.55	28.64	28.64	4.79%	13,647,252
Jul 6, 2026	27.20	27.46	26.90	27.33	27.33	-1.37%	8,362,000
Jul 2, 2026	27.25	28.34	27.25	27.71	27.71	2.55%	11,445,363
Jul 1, 2026	26.80	27.67	26.80	27.02	27.02	-1.24%	13,807,376
Jun 30, 2026	27.91	28.18	27.14	27.36	27.36	-2.01%	12,580,697
Jun 29, 2026	29.14	29.31	27.54	27.92	27.92	-3.86%	12,749,655
Jun 26, 2026	29.00	29.30	28.74	29.04	29.04	-0.92%	11,904,250
Jun 25, 2026	28.83	29.52	28.39	29.31	29.31	-0.24%	12,738,087
Jun 24, 2026	30.00	30.00	28.78	29.38	29.38	-3.13%	23,770,196
Jun 23, 2026	30.53	31.09	30.19	30.33	30.33	-1.49%	13,935,670
Jun 22, 2026	31.20	31.39	30.67	30.79	30.79	-2.96%	12,904,339
Jun 18, 2026	32.60	32.60	31.37	31.73	31.73	-2.37%	16,405,540
Jun 17, 2026	32.85	33.98	32.48	32.50	32.50	-1.40%	9,672,695
Jun 16, 2026	32.82	33.39	32.45	32.96	32.96	-0.81%	10,609,769
Jun 15, 2026	32.71	33.31	31.91	33.23	33.23	-1.83%	14,314,815
Jun 12, 2026	33.32	34.19	32.75	33.85	33.85	0.65%	14,492,647
Jun 11, 2026	34.91	36.04	33.44	33.63	33.63	-1.78%	12,108,872
Jun 10, 2026	33.25	34.47	32.88	34.24	34.24	3.07%	12,925,514
Jun 9, 2026	34.03	34.09	32.57	33.22	33.22	-2.87%	13,852,877
Jun 8, 2026	33.98	34.40	33.66	34.20	34.20	0.68%	6,492,171
Jun 5, 2026	34.53	34.60	33.66	33.97	33.97	-2.36%	7,611,303
Jun 4, 2026	34.96	35.52	34.53	34.79	34.79	-1.72%	8,539,505
Jun 3, 2026	34.69	35.71	34.68	35.40	35.40	1.96%	10,373,471
Jun 2, 2026	34.56	34.93	34.26	34.72	34.72	0.09%	9,733,243
Jun 1, 2026	34.25	35.41	34.21	34.69	34.69	2.79%	10,405,536
May 29, 2026	34.48	34.52	33.45	33.75	33.75	-1.95%	16,551,531
May 28, 2026	34.89	35.54	34.44	34.77	34.42	0.81%	12,393,958
May 27, 2026	34.60	34.89	34.09	34.49	34.14	-2.24%	16,014,608
May 26, 2026	36.21	36.30	35.02	35.28	34.92	-2.03%	14,117,706
May 22, 2026	36.15	36.60	35.56	36.01	35.65	0.28%	9,011,923
May 21, 2026	36.58	37.35	35.57	35.91	35.55	-0.99%	12,844,727
May 20, 2026	37.58	37.89	35.92	36.27	35.90	-3.90%	15,321,313