Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.85	19.85	19.85	20.10	20.10	1.26%	420
Dec 4, 2025	19.85	19.85	19.85	19.85	19.85	-4.11%	-
Dec 3, 2025	20.50	20.50	20.50	20.70	20.70	1.47%	480
Dec 2, 2025	20.50	20.50	20.20	20.40	20.40	-1.45%	34
Dec 1, 2025	20.30	20.30	20.30	20.70	20.70	0.49%	1,323
Nov 28, 2025	20.40	20.60	20.30	20.60	20.60	-13.81%	2,427
Nov 27, 2025	23.90	23.90	23.90	23.90	23.90	16.02%	-
Nov 26, 2025	20.30	20.30	20.30	20.60	20.30	2.49%	-
Nov 25, 2025	19.40	19.40	19.40	20.10	19.81	4.42%	30
Nov 24, 2025	18.97	18.97	18.97	19.25	18.97	1.32%	-
Nov 21, 2025	18.72	18.72	18.72	19.00	18.72	1.06%	-
Nov 20, 2025	18.53	18.53	18.53	18.80	18.52	0.53%	-
Nov 19, 2025	18.43	18.43	18.43	18.70	18.43	0.27%	-
Nov 18, 2025	18.38	18.38	18.38	18.65	18.38	-2.86%	-
Nov 17, 2025	18.92	18.92	18.92	19.20	18.92	-3.52%	-
Nov 14, 2025	19.70	19.80	19.70	19.90	19.61	2.31%	82
Nov 13, 2025	19.40	19.40	19.40	19.45	19.17	1.57%	52
Nov 12, 2025	19.10	19.10	19.05	19.15	18.87	-1.03%	1,000
Nov 11, 2025	19.07	19.07	19.07	19.35	19.07	2.11%	-
Nov 10, 2025	19.35	19.35	19.35	18.95	18.67	-	20
Nov 7, 2025	19.45	19.45	19.45	18.95	18.67	-2.57%	31
Nov 6, 2025	19.17	19.17	19.17	19.45	19.17	-2.51%	-
Nov 5, 2025	19.90	19.90	19.90	19.95	19.66	0.25%	100
Nov 4, 2025	19.90	19.90	19.90	19.90	19.61	-1.00%	50
Nov 3, 2025	19.81	19.81	19.81	20.10	19.81	-2.43%	-
Oct 31, 2025	20.30	20.30	20.30	20.60	20.30	-2.37%	-
Oct 30, 2025	20.79	20.79	20.79	21.10	20.79	-3.65%	-
Oct 29, 2025	21.70	21.80	21.70	21.90	21.58	0.92%	200
Oct 28, 2025	22.00	22.00	21.80	21.70	21.38	-2.25%	1,065
Oct 27, 2025	22.10	22.10	22.10	22.20	21.87	5.71%	120
Oct 24, 2025	21.20	21.20	20.70	21.00	20.69	2.44%	200
Oct 23, 2025	19.60	19.60	19.10	20.50	20.20	9.04%	1,100
Oct 22, 2025	18.80	19.00	18.80	18.80	18.52	-0.53%	596
Oct 21, 2025	18.62	18.62	18.62	18.90	18.62	1.61%	-
Oct 20, 2025	18.33	18.33	18.33	18.60	18.33	-1.33%	-
Oct 17, 2025	18.10	18.45	18.10	18.85	18.57	0.80%	126
Oct 16, 2025	18.43	18.43	18.43	18.70	18.43	-1.58%	-
Oct 15, 2025	18.72	18.72	18.72	19.00	18.72	1.88%	-
Oct 14, 2025	18.20	18.20	18.20	18.65	18.38	-	200
Oct 13, 2025	18.25	18.30	18.25	18.65	18.38	1.36%	668
Oct 10, 2025	19.20	19.20	19.20	18.40	18.13	-3.16%	40
Oct 9, 2025	19.15	19.15	19.15	19.00	18.72	-2.81%	150
Oct 8, 2025	19.45	19.45	19.45	19.55	19.26	1.56%	20
Oct 7, 2025	19.90	19.90	19.90	19.25	18.97	-4.70%	238
Oct 6, 2025	20.10	20.20	20.10	20.20	19.90	-	530
Oct 3, 2025	20.50	20.50	20.30	20.20	19.90	1.00%	120
Oct 2, 2025	19.50	19.50	19.50	20.00	19.71	1.78%	1,794
Oct 1, 2025	19.36	19.36	19.36	19.65	19.36	2.88%	-
Sep 30, 2025	18.82	18.82	18.82	19.10	18.82	-2.80%	-
Sep 29, 2025	19.36	19.36	19.36	19.65	19.36	0.26%	-