Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	40.01	40.17	38.81	38.84	38.84	-1.50%	7,964,462
May 12, 2026	38.99	39.85	38.54	39.43	39.43	1.73%	8,627,687
May 11, 2026	37.50	38.82	37.49	38.76	38.76	5.13%	8,684,954
May 8, 2026	37.51	37.65	36.72	36.87	36.87	-1.21%	9,121,887
May 7, 2026	37.55	37.76	36.86	37.32	37.32	-3.06%	16,643,035
May 6, 2026	38.07	38.91	37.59	38.50	38.50	-5.64%	17,380,120
May 5, 2026	40.44	41.48	40.31	40.80	40.80	0.54%	6,498,530
May 4, 2026	40.74	40.99	39.62	40.58	40.58	0.72%	8,311,877
May 1, 2026	40.94	41.46	39.43	40.29	40.29	-0.49%	8,955,972
Apr 30, 2026	39.40	40.85	38.88	40.49	40.49	2.38%	15,838,466
Apr 29, 2026	38.59	39.70	38.51	39.55	39.55	4.05%	11,517,918
Apr 28, 2026	38.90	39.10	37.85	38.01	38.01	-0.24%	9,232,772
Apr 27, 2026	39.50	39.72	37.38	38.10	38.10	-1.45%	10,964,089
Apr 24, 2026	38.94	39.49	37.93	38.66	38.66	0.34%	12,471,400
Apr 23, 2026	39.38	40.05	36.73	38.53	38.53	-0.72%	21,758,091
Apr 22, 2026	38.50	39.00	38.29	38.81	38.81	1.31%	13,224,797
Apr 21, 2026	36.88	38.33	36.88	38.31	38.31	4.19%	11,881,919
Apr 20, 2026	36.05	37.28	35.92	36.77	36.77	3.29%	11,986,119
Apr 17, 2026	36.29	36.55	34.80	35.60	35.60	-10.82%	26,685,280
Apr 16, 2026	39.50	40.01	39.18	39.92	39.92	2.78%	11,159,574
Apr 15, 2026	39.15	39.42	38.72	38.84	38.84	-0.82%	9,296,612
Apr 14, 2026	39.70	39.73	38.15	39.16	39.16	-2.37%	13,014,036
Apr 13, 2026	40.00	40.62	39.78	40.11	40.11	2.82%	9,420,550
Apr 10, 2026	38.50	39.12	38.25	39.01	39.01	2.55%	10,877,663
Apr 9, 2026	39.60	40.60	37.90	38.04	38.04	-3.16%	18,389,224
Apr 8, 2026	36.62	39.35	35.75	39.28	39.28	-5.14%	26,978,187
Apr 7, 2026	40.84	42.05	40.66	41.41	41.41	2.10%	13,916,038
Apr 6, 2026	40.45	41.07	39.94	40.56	40.56	-2.03%	12,801,359
Apr 2, 2026	42.12	42.37	40.80	41.40	41.40	1.74%	13,086,049
Apr 1, 2026	41.59	41.76	39.59	40.69	40.69	-2.30%	21,440,708
Mar 31, 2026	41.68	42.74	40.86	41.65	41.65	-0.53%	20,577,152
Mar 30, 2026	41.62	42.50	41.21	41.87	41.87	2.57%	14,706,690
Mar 27, 2026	39.63	41.06	39.31	40.82	40.82	3.42%	12,220,943
Mar 26, 2026	39.62	40.20	39.22	39.47	39.47	-0.38%	9,572,898
Mar 25, 2026	38.30	39.70	38.00	39.62	39.62	3.42%	11,806,870
Mar 24, 2026	36.23	38.47	36.23	38.31	38.31	6.30%	15,717,014
Mar 23, 2026	35.92	36.69	35.55	36.04	36.04	-1.66%	14,893,767
Mar 20, 2026	37.82	38.32	36.48	36.65	36.65	-2.24%	14,914,552
Mar 19, 2026	38.01	38.58	37.07	37.49	37.49	-0.53%	13,756,950
Mar 18, 2026	37.50	38.26	37.05	37.69	37.69	2.11%	15,258,844
Mar 17, 2026	36.18	37.57	36.03	36.91	36.91	2.53%	14,027,884
Mar 16, 2026	36.39	36.63	35.97	36.00	36.00	-1.69%	9,562,575
Mar 13, 2026	37.70	37.75	36.51	36.62	36.62	-2.55%	16,365,178
Mar 12, 2026	35.75	37.68	35.51	37.58	37.58	9.34%	25,088,205
Mar 11, 2026	33.95	34.58	33.70	34.37	34.37	1.42%	10,929,632
Mar 10, 2026	34.62	35.18	33.19	33.89	33.89	-1.22%	21,895,126
Mar 9, 2026	34.95	35.75	34.10	34.31	34.31	3.09%	27,950,978
Mar 6, 2026	35.00	35.15	32.95	33.28	33.28	-1.30%	19,352,148
Mar 5, 2026	33.50	34.59	33.21	33.72	33.72	4.27%	24,420,121
Mar 4, 2026	32.00	32.39	31.04	32.34	32.34	5.20%	13,137,257