Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.40	27.76	26.74	27.00	27.00	-0.55%	18,495,086
Jun 26, 2025	27.10	27.55	27.00	27.15	27.15	1.23%	13,857,772
Jun 25, 2025	27.53	27.55	26.82	26.82	26.82	-2.58%	15,726,061
Jun 24, 2025	27.25	27.87	27.04	27.53	27.53	2.46%	19,116,211
Jun 23, 2025	27.20	27.63	26.61	26.87	26.87	-3.21%	17,264,149
Jun 20, 2025	28.52	28.61	27.52	27.76	27.76	-2.60%	22,582,970
Jun 18, 2025	29.34	29.42	28.48	28.50	28.50	-3.19%	12,211,633
Jun 17, 2025	30.45	30.61	29.43	29.44	29.44	-3.70%	8,850,713
Jun 16, 2025	30.34	30.57	29.88	30.57	30.57	2.24%	10,658,456
Jun 13, 2025	29.92	31.02	29.79	29.90	29.90	-0.80%	10,271,558
Jun 12, 2025	30.21	30.45	29.95	30.14	30.14	-1.76%	6,817,248
Jun 11, 2025	31.06	31.18	30.28	30.68	30.68	-0.07%	7,842,271
Jun 10, 2025	29.68	30.89	29.55	30.70	30.70	4.46%	10,985,060
Jun 9, 2025	28.80	29.80	28.78	29.39	29.39	2.94%	11,394,406
Jun 6, 2025	28.35	28.85	28.31	28.55	28.55	1.31%	6,728,350
Jun 5, 2025	28.51	28.61	27.95	28.18	28.18	-0.35%	8,640,670
Jun 4, 2025	27.85	28.33	27.69	28.28	28.28	1.76%	8,844,742
Jun 3, 2025	27.20	28.06	26.49	27.79	27.79	2.17%	10,557,581
Jun 2, 2025	27.66	27.73	26.85	27.20	27.20	-1.95%	12,390,493
May 30, 2025	27.96	28.04	27.43	27.74	27.74	-3.65%	13,965,343
May 29, 2025	28.84	29.09	28.20	28.79	28.08	1.59%	10,239,300
May 28, 2025	29.00	29.09	28.26	28.34	27.64	-2.01%	7,731,613
May 27, 2025	28.85	29.04	28.69	28.92	28.21	2.12%	8,763,090
May 23, 2025	28.15	28.47	27.91	28.32	27.62	-1.22%	7,095,222
May 22, 2025	28.54	28.85	28.32	28.67	27.96	-0.28%	6,885,103
May 21, 2025	29.51	29.67	28.69	28.75	28.04	-3.49%	8,938,554
May 20, 2025	30.14	30.29	29.71	29.79	29.06	-1.06%	5,576,378
May 19, 2025	29.65	30.22	29.41	30.11	29.37	-0.26%	5,937,139
May 16, 2025	29.89	30.30	29.53	30.19	29.45	0.97%	5,872,555
May 15, 2025	29.80	29.96	29.40	29.90	29.16	-0.89%	6,481,018
May 14, 2025	30.68	30.77	30.05	30.17	29.43	-1.95%	6,434,869
May 13, 2025	30.93	31.22	30.60	30.77	30.01	-0.68%	8,502,817
May 12, 2025	31.65	32.39	30.94	30.98	30.22	5.09%	11,832,538
May 9, 2025	29.45	29.76	29.21	29.48	28.75	0.82%	8,162,752
May 8, 2025	28.74	29.74	28.66	29.24	28.52	2.78%	7,786,950
May 7, 2025	29.00	29.11	28.28	28.45	27.75	-1.22%	8,817,769
May 6, 2025	28.89	29.28	28.63	28.80	28.09	-0.52%	7,691,287
May 5, 2025	29.91	30.00	28.92	28.95	28.24	-4.83%	9,061,748
May 2, 2025	30.86	31.06	30.21	30.42	29.67	-0.36%	8,619,373
May 1, 2025	30.68	30.85	30.27	30.53	29.78	-0.20%	7,009,550
Apr 30, 2025	30.22	30.64	29.76	30.59	29.84	-0.20%	11,306,073
Apr 29, 2025	29.80	30.72	29.77	30.65	29.90	2.34%	9,498,782
Apr 28, 2025	30.25	30.94	29.71	29.95	29.21	-0.23%	9,347,169
Apr 25, 2025	29.34	30.08	29.12	30.02	29.28	0.87%	12,991,602
Apr 24, 2025	28.52	30.18	28.05	29.76	29.03	2.62%	13,069,318
Apr 23, 2025	30.06	30.75	28.74	29.00	28.29	-	10,727,023
Apr 22, 2025	28.54	29.35	28.50	29.00	28.29	3.13%	8,488,251
Apr 21, 2025	28.17	28.34	27.71	28.12	27.43	-0.11%	7,745,064
Apr 17, 2025	27.73	28.41	27.73	28.15	27.46	2.48%	8,474,932
Apr 16, 2025	27.70	28.18	27.23	27.47	26.79	-0.83%	8,672,378