Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	30.51	30.58	29.93	30.38	30.38	-1.01%	8,665,827
Oct 20, 2026	30.33	30.78	29.73	30.69	30.69	2.03%	10,251,219
Oct 19, 2026	30.20	30.31	29.79	30.08	30.08	0.50%	6,609,837
Oct 16, 2026	29.93	30.15	29.72	29.93	29.93	0.91%	5,028,505
Oct 15, 2026	29.33	30.02	29.06	29.66	29.66	1.61%	6,231,822
Oct 14, 2026	28.91	29.33	28.55	29.19	29.19	2.39%	8,214,624
Oct 13, 2026	28.07	28.59	28.07	28.51	28.51	1.39%	5,538,334
Oct 12, 2026	28.43	28.47	27.93	28.12	28.12	-1.06%	6,738,317
Oct 9, 2026	28.58	28.95	28.36	28.42	28.42	-0.59%	8,406,010
Oct 8, 2026	28.26	28.84	27.89	28.59	28.59	2.95%	14,114,524
Oct 7, 2026	28.34	28.63	27.63	27.77	27.77	-1.38%	7,816,028
Oct 6, 2026	28.15	28.60	28.00	28.16	28.16	-1.23%	8,440,984
Oct 5, 2026	27.98	28.72	27.71	28.51	28.51	1.93%	7,043,408
Oct 2, 2026	27.29	28.15	27.26	27.97	27.97	1.38%	7,324,062
Oct 1, 2026	27.05	27.63	26.61	27.59	27.59	0.18%	9,874,115
Sep 30, 2026	27.48	27.85	27.39	27.54	27.54	-0.25%	11,476,035
Sep 29, 2026	27.50	27.82	27.20	27.61	27.61	-1.00%	8,359,394
Sep 28, 2026	28.31	28.41	27.85	27.89	27.89	-0.46%	7,993,414
Sep 25, 2026	28.26	28.34	27.54	28.02	28.02	-1.89%	8,837,359
Sep 24, 2026	28.90	29.13	28.52	28.56	28.56	-0.31%	7,142,505
Sep 23, 2026	28.44	28.93	28.37	28.65	28.65	1.60%	7,899,750
Sep 22, 2026	28.10	28.67	27.87	28.20	28.20	-0.25%	8,740,304
Sep 21, 2026	28.52	28.64	27.92	28.27	28.27	-1.60%	9,609,713
Sep 18, 2026	29.37	29.37	28.44	28.73	28.73	-2.58%	13,244,384
Sep 17, 2026	29.57	30.02	29.34	29.49	29.49	-1.96%	7,436,323
Sep 16, 2026	29.40	30.49	29.16	30.08	30.08	0.77%	12,242,477
Sep 15, 2026	29.01	29.90	28.87	29.85	29.85	3.29%	8,550,565
Sep 14, 2026	29.40	29.60	28.75	28.90	28.90	-0.45%	7,554,249
Sep 11, 2026	29.42	29.69	28.71	29.03	29.03	-2.06%	10,434,825
Sep 10, 2026	29.90	30.26	29.60	29.64	29.64	0.82%	7,349,657
Sep 9, 2026	30.05	30.20	28.96	29.40	29.40	-0.57%	9,118,988
Sep 8, 2026	29.75	30.30	29.53	29.57	29.57	0.44%	8,147,958
Sep 4, 2026	30.10	30.45	29.10	29.44	29.44	-3.03%	9,411,541
Sep 3, 2026	31.55	31.69	30.33	30.36	30.36	-2.94%	8,175,431
Sep 2, 2026	30.26	31.46	30.26	31.28	31.28	2.69%	7,908,554
Sep 1, 2026	30.70	30.85	30.08	30.46	30.46	-0.20%	7,679,289
Aug 31, 2026	30.55	31.26	30.19	30.52	30.52	1.19%	9,531,678
Aug 28, 2026	30.63	30.84	30.11	30.51	30.16	0.59%	5,964,175
Aug 27, 2026	30.31	30.60	29.96	30.33	29.98	-	6,435,525
Aug 26, 2026	30.01	30.41	29.73	30.33	29.98	0.56%	9,603,278
Aug 25, 2026	30.96	30.96	30.14	30.16	29.81	-4.07%	9,178,020
Aug 24, 2026	32.03	32.05	31.27	31.44	31.08	-2.81%	8,244,017
Aug 21, 2026	32.78	33.33	32.28	32.35	31.98	-1.67%	9,185,101
Aug 20, 2026	31.77	33.40	31.77	32.90	32.52	3.62%	14,366,263
Aug 19, 2026	31.40	32.13	31.35	31.75	31.39	1.80%	6,138,055
Aug 18, 2026	31.60	31.93	31.06	31.19	30.83	-0.48%	7,367,898
Aug 17, 2026	31.09	31.54	30.82	31.34	30.98	0.87%	6,019,999
Aug 14, 2026	30.69	31.20	30.63	31.07	30.71	2.34%	7,305,955
Aug 13, 2026	30.35	30.73	30.19	30.36	30.01	-0.69%	6,867,471
Aug 12, 2026	31.11	31.22	30.50	30.57	30.22	-2.21%	6,615,197