Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	38.71	38.88	37.21	37.74	37.36	-2.13%	10,566,275
May 18, 2026	38.47	38.81	37.89	38.56	38.17	-0.49%	8,719,776
May 15, 2026	39.00	39.42	38.61	38.75	38.36	-0.08%	9,185,309
May 14, 2026	38.73	39.08	38.55	38.78	38.39	-0.15%	5,643,055
May 13, 2026	40.01	40.17	38.81	38.84	38.45	-1.50%	8,415,307
May 12, 2026	38.99	39.85	38.54	39.43	39.03	1.73%	8,792,714
May 11, 2026	37.50	38.82	37.49	38.76	38.37	5.13%	9,412,508
May 8, 2026	37.51	37.65	36.72	36.87	36.50	-1.21%	9,781,535
May 7, 2026	37.55	37.76	36.86	37.32	36.94	-3.06%	17,292,209
May 6, 2026	38.07	38.91	37.59	38.50	38.11	-5.64%	17,871,609
May 5, 2026	40.44	41.48	40.31	40.80	40.39	0.54%	7,117,500
May 4, 2026	40.74	40.99	39.62	40.58	40.17	0.72%	8,787,388
May 1, 2026	40.94	41.46	39.43	40.29	39.88	-0.49%	9,176,886
Apr 30, 2026	39.40	40.85	38.88	40.49	40.08	2.38%	15,935,600
Apr 29, 2026	38.59	39.70	38.51	39.55	39.15	4.05%	11,659,366
Apr 28, 2026	38.90	39.10	37.85	38.01	37.63	-0.24%	9,268,110
Apr 27, 2026	39.50	39.72	37.38	38.10	37.72	-1.45%	11,226,410
Apr 24, 2026	38.94	39.49	37.93	38.66	38.27	0.34%	12,672,412
Apr 23, 2026	39.38	40.05	36.73	38.53	38.14	-0.72%	22,976,934
Apr 22, 2026	38.50	39.00	38.29	38.81	38.42	1.31%	14,665,254
Apr 21, 2026	36.88	38.33	36.88	38.31	37.92	4.19%	13,555,504
Apr 20, 2026	36.05	37.28	35.92	36.77	36.40	3.29%	12,428,592
Apr 17, 2026	36.29	36.55	34.80	35.60	35.24	-10.82%	27,285,946
Apr 16, 2026	39.50	40.01	39.18	39.92	39.52	2.78%	11,306,243
Apr 15, 2026	39.15	39.42	38.72	38.84	38.45	-0.82%	9,404,346
Apr 14, 2026	39.70	39.73	38.15	39.16	38.77	-2.37%	13,086,673
Apr 13, 2026	40.00	40.62	39.78	40.11	39.71	2.82%	9,495,680
Apr 10, 2026	38.50	39.12	38.25	39.01	38.62	2.55%	10,924,277
Apr 9, 2026	39.60	40.60	37.90	38.04	37.66	-3.16%	18,500,459
Apr 8, 2026	36.62	39.35	35.75	39.28	38.88	-5.14%	27,145,690
Apr 7, 2026	40.84	42.05	40.66	41.41	40.99	2.10%	14,260,234
Apr 6, 2026	40.45	41.07	39.94	40.56	40.15	-2.03%	13,059,094
Apr 2, 2026	42.12	42.37	40.80	41.40	40.98	1.74%	13,355,364
Apr 1, 2026	41.59	41.76	39.59	40.69	40.28	-2.30%	21,921,973
Mar 31, 2026	41.68	42.74	40.86	41.65	41.23	-0.53%	21,086,635
Mar 30, 2026	41.62	42.50	41.21	41.87	41.45	2.57%	15,306,522
Mar 27, 2026	39.63	41.06	39.31	40.82	40.41	3.42%	12,322,125
Mar 26, 2026	39.62	40.20	39.22	39.47	39.07	-0.38%	9,711,574
Mar 25, 2026	38.30	39.70	38.00	39.62	39.22	3.42%	12,223,755
Mar 24, 2026	36.23	38.47	36.23	38.31	37.92	6.30%	16,393,479
Mar 23, 2026	35.92	36.69	35.55	36.04	35.68	-1.66%	14,991,549