Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	22.83	23.24	22.47	23.34	-	1.83%	5,575,890
Aug 13, 2025	21.81	22.99	21.71	22.92	22.92	5.57%	16,243,315
Aug 12, 2025	20.89	22.00	20.82	21.71	21.71	4.02%	15,790,031
Aug 11, 2025	21.28	21.60	20.40	20.87	20.87	-1.65%	20,712,365
Aug 8, 2025	21.63	21.78	21.16	21.22	21.22	-1.80%	11,325,718
Aug 7, 2025	21.75	22.15	21.31	21.61	21.61	1.46%	12,719,577
Aug 6, 2025	22.62	22.78	21.25	21.30	21.30	-4.83%	19,480,780
Aug 5, 2025	21.95	22.66	21.78	22.38	22.38	3.66%	22,028,711
Aug 4, 2025	21.87	21.89	21.32	21.59	21.59	-0.92%	18,562,112
Aug 1, 2025	23.00	23.08	21.79	21.79	21.79	-6.44%	25,059,003
Jul 31, 2025	23.64	23.66	22.94	23.29	23.29	-2.63%	21,303,596
Jul 30, 2025	25.03	25.05	23.78	23.92	23.92	-5.00%	16,559,832
Jul 29, 2025	25.60	25.60	24.98	25.18	25.18	-2.06%	13,123,783
Jul 28, 2025	25.33	26.13	24.92	25.71	25.71	0.78%	17,843,724
Jul 25, 2025	24.64	25.65	24.42	25.51	25.51	1.76%	36,918,164
Jul 24, 2025	27.19	27.60	24.37	25.07	25.07	-17.45%	66,003,458
Jul 23, 2025	30.21	30.88	30.02	30.37	30.37	2.39%	20,963,336
Jul 22, 2025	28.48	29.75	28.48	29.66	29.66	4.47%	9,296,444
Jul 21, 2025	28.59	28.92	28.33	28.39	28.39	0.18%	7,026,076
Jul 18, 2025	28.65	28.74	28.10	28.34	28.34	-0.42%	9,013,167
Jul 17, 2025	28.01	28.50	27.98	28.46	28.46	1.14%	7,623,211
Jul 16, 2025	27.96	28.29	27.61	28.14	28.14	0.54%	8,761,338
Jul 15, 2025	28.67	28.85	27.94	27.99	27.99	-0.92%	9,162,900
Jul 14, 2025	29.25	29.40	28.07	28.25	28.25	-4.40%	13,284,441
Jul 11, 2025	29.62	29.82	29.12	29.55	29.55	-2.25%	12,318,808
Jul 10, 2025	29.70	30.93	29.59	30.23	30.23	1.31%	12,073,606
Jul 9, 2025	29.37	30.33	29.20	29.84	29.84	2.68%	15,427,599
Jul 8, 2025	27.71	29.61	27.67	29.06	29.06	5.75%	18,326,573
Jul 7, 2025	28.01	28.48	27.09	27.48	27.48	-3.44%	13,061,930
Jul 3, 2025	28.67	28.78	28.37	28.46	28.46	-0.94%	5,949,954
Jul 2, 2025	28.15	28.73	27.60	28.73	28.73	3.23%	14,120,452
Jul 1, 2025	26.43	28.45	26.37	27.83	27.83	5.10%	21,426,574
Jun 30, 2025	26.90	26.92	26.38	26.48	26.48	-1.93%	11,746,881
Jun 27, 2025	27.40	27.76	26.74	27.00	27.00	-0.55%	18,629,444
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