Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.42	29.62	28.98	29.63	-	-0.03%	2,211,743
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
Aug 11, 2026	30.41	31.44	30.41	31.26	30.90	2.22%	7,519,423
Aug 10, 2026	29.65	30.58	29.55	30.58	30.23	4.23%	7,474,891
Aug 7, 2026	29.80	29.94	29.27	29.34	29.00	-3.17%	9,022,055
Aug 6, 2026	30.00	30.91	29.72	30.30	29.95	2.12%	9,296,852
Aug 5, 2026	30.61	30.68	29.17	29.67	29.33	-2.18%	10,208,478
Aug 4, 2026	29.03	30.45	28.69	30.33	29.98	1.47%	9,348,778
Aug 3, 2026	30.19	30.45	29.74	29.89	29.55	-1.32%	9,264,764
Jul 31, 2026	29.97	30.51	29.60	30.29	29.94	0.66%	9,113,772
Jul 30, 2026	30.06	30.48	29.45	30.09	29.74	-1.18%	9,164,684
Jul 29, 2026	29.67	30.63	29.53	30.45	30.10	5.55%	13,814,322
Jul 28, 2026	29.00	29.49	28.70	28.85	28.52	0.35%	12,168,203
Jul 27, 2026	28.93	29.22	28.23	28.75	28.42	-3.65%	13,173,926
Jul 24, 2026	30.61	30.78	29.30	29.84	29.50	-3.43%	10,427,203
Jul 23, 2026	31.80	32.73	30.67	30.90	30.55	-1.12%	16,614,767
Jul 22, 2026	30.99	31.59	30.81	31.25	30.89	2.56%	11,532,365
Jul 21, 2026	30.62	31.25	30.44	30.47	30.12	0.33%	8,324,289
Jul 20, 2026	29.75	30.56	29.52	30.37	30.02	1.50%	9,089,501
Jul 17, 2026	30.01	30.54	29.64	29.92	29.58	2.12%	8,538,782
Jul 16, 2026	29.64	29.98	29.21	29.30	28.96	-1.35%	7,007,909
Jul 15, 2026	30.20	30.31	29.31	29.70	29.36	-2.01%	8,806,631
Jul 14, 2026	30.96	31.21	30.14	30.31	29.96	-0.20%	8,629,995
Jul 13, 2026	29.56	30.44	29.28	30.37	30.02	4.62%	12,392,753
Jul 10, 2026	28.78	29.16	28.63	29.03	28.70	1.86%	5,713,253
Jul 9, 2026	28.78	29.04	27.99	28.50	28.17	-1.83%	9,547,267
Jul 8, 2026	29.48	29.90	28.97	29.03	28.70	1.36%	16,014,133
Jul 7, 2026	27.55	28.70	27.55	28.64	28.31	4.79%	13,926,639
Jul 6, 2026	27.20	27.46	26.90	27.33	27.02	-1.37%	8,510,777
Jul 2, 2026	27.25	28.34	27.25	27.71	27.39	2.55%	11,723,468