Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.78	33.33	32.28	32.35	32.35	-1.67%	9,085,283
Aug 20, 2026	31.77	33.40	31.77	32.90	32.90	3.62%	13,183,969
Aug 19, 2026	31.40	32.13	31.35	31.75	31.75	1.80%	6,136,753
Aug 18, 2026	31.60	31.93	31.06	31.19	31.19	-0.48%	7,365,199
Aug 17, 2026	31.09	31.54	30.82	31.34	31.34	0.87%	6,016,658
Aug 14, 2026	30.69	31.20	30.63	31.07	31.07	2.34%	7,303,711
Aug 13, 2026	30.35	30.73	30.19	30.36	30.36	-0.69%	6,857,732
Aug 12, 2026	31.11	31.22	30.50	30.57	30.57	-2.21%	6,193,698
Aug 11, 2026	30.41	31.44	30.41	31.26	31.26	2.22%	7,515,791
Aug 10, 2026	29.65	30.58	29.55	30.58	30.58	4.23%	7,471,400
Aug 7, 2026	29.80	29.94	29.27	29.34	29.34	-3.17%	8,998,585
Aug 6, 2026	30.00	30.91	29.72	30.30	30.30	2.12%	9,295,966
Aug 5, 2026	30.61	30.68	29.17	29.67	29.67	-2.18%	9,722,114
Aug 4, 2026	29.03	30.45	28.69	30.33	30.33	1.47%	9,282,357
Aug 3, 2026	30.19	30.45	29.74	29.89	29.89	-1.32%	9,009,181
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