Dow, Inc. DOW
NYSE · United States · Process Industries
$27.54-0.07 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.54 | -0.25% | $27.48 | $27.85 | $27.39 | 11.75M |
| 2026-09-29 | $27.61 | -1.00% | $27.50 | $27.82 | $27.20 | 8.40M |
| 2026-09-28 | $27.89 | -0.46% | $28.31 | $28.41 | $27.84 | 7.99M |
| 2026-09-25 | $28.02 | -1.89% | $28.26 | $28.34 | $27.54 | 8.84M |
| 2026-09-24 | $28.56 | -0.31% | $28.90 | $29.13 | $28.51 | 7.25M |
| 2026-09-23 | $28.65 | +1.60% | $28.44 | $28.92 | $28.37 | 7.92M |
| 2026-09-22 | $28.20 | -0.25% | $28.10 | $28.67 | $27.87 | 8.82M |
| 2026-09-21 | $28.27 | -1.60% | $28.52 | $28.64 | $27.92 | 9.64M |
| 2026-09-18 | $28.73 | -2.58% | $29.37 | $29.37 | $28.44 | 13.63M |
| 2026-09-17 | $29.49 | -1.96% | $29.57 | $30.02 | $29.34 | 7.75M |
| 2026-09-16 | $30.08 | +0.77% | $29.40 | $30.49 | $29.16 | 12.24M |
| 2026-09-15 | $29.85 | +3.29% | $29.01 | $29.90 | $28.87 | 8.69M |
| 2026-09-14 | $28.90 | -0.45% | $29.40 | $29.60 | $28.75 | 7.60M |
| 2026-09-11 | $29.03 | -2.06% | $29.42 | $29.69 | $28.71 | 10.49M |
| 2026-09-10 | $29.64 | +0.82% | $29.90 | $30.26 | $29.59 | 7.35M |
| 2026-09-09 | $29.40 | -0.57% | $30.05 | $30.20 | $28.95 | 9.14M |
| 2026-09-08 | $29.57 | +0.44% | $29.75 | $30.30 | $29.52 | 8.61M |
| 2026-09-04 | $29.44 | -3.03% | $30.10 | $30.45 | $29.10 | 9.41M |
| 2026-09-03 | $30.36 | -2.94% | $31.55 | $31.69 | $30.33 | 8.18M |
| 2026-09-02 | $31.28 | +2.69% | $30.26 | $31.46 | $30.26 | 7.91M |
| 2026-09-01 | $30.46 | -0.20% | $30.70 | $30.85 | $30.08 | 7.68M |
| 2026-08-31 | $30.52 | +0.03% | $30.55 | $31.26 | $30.19 | 9.53M |
| 2026-08-28 | $30.51 | +0.59% | $30.63 | $30.84 | $30.11 | 5.96M |
| 2026-08-27 | $30.33 | 0.00% | $30.31 | $30.60 | $29.95 | 6.43M |
| 2026-08-26 | $30.33 | +0.56% | $30.01 | $30.41 | $29.73 | 9.60M |
| 2026-08-25 | $30.16 | -4.07% | $30.96 | $30.96 | $30.14 | 9.17M |
| 2026-08-24 | $31.44 | -2.81% | $32.03 | $32.05 | $31.27 | 8.24M |
| 2026-08-21 | $32.35 | -1.67% | $32.78 | $33.33 | $32.28 | 9.18M |
| 2026-08-20 | $32.90 | +3.62% | $31.77 | $33.40 | $31.77 | 14.37M |
| 2026-08-19 | $31.75 | +1.80% | $31.40 | $32.13 | $31.35 | 6.14M |
| 2026-08-18 | $31.19 | -0.48% | $31.60 | $31.93 | $31.06 | 7.37M |
| 2026-08-17 | $31.34 | +0.87% | $31.09 | $31.53 | $30.82 | 6.02M |
| 2026-08-14 | $31.07 | +2.34% | $30.69 | $31.20 | $30.63 | 7.31M |
| 2026-08-13 | $30.36 | -0.69% | $30.35 | $30.73 | $30.18 | 6.87M |
| 2026-08-12 | $30.57 | -2.21% | $31.11 | $31.22 | $30.50 | 6.62M |
| 2026-08-11 | $31.26 | +2.22% | $30.41 | $31.44 | $30.41 | 7.52M |
| 2026-08-10 | $30.58 | +4.23% | $29.65 | $30.58 | $29.55 | 7.47M |
| 2026-08-07 | $29.34 | -3.17% | $29.80 | $29.94 | $29.26 | 9.02M |
| 2026-08-06 | $30.30 | +2.12% | $30.00 | $30.91 | $29.72 | 9.30M |
| 2026-08-05 | $29.67 | -2.18% | $30.61 | $30.68 | $29.17 | 10.21M |
| 2026-08-04 | $30.33 | +1.47% | $29.03 | $30.45 | $28.69 | 9.35M |
| 2026-08-03 | $29.89 | -1.32% | $30.19 | $30.45 | $29.74 | 9.26M |
| 2026-07-31 | $30.29 | +0.66% | $29.97 | $30.51 | $29.59 | 9.11M |
| 2026-07-30 | $30.09 | -1.18% | $30.06 | $30.48 | $29.45 | 9.16M |
| 2026-07-29 | $30.45 | +5.55% | $29.67 | $30.63 | $29.53 | 13.81M |
| 2026-07-28 | $28.85 | +0.35% | $29.00 | $29.49 | $28.70 | 12.16M |
| 2026-07-27 | $28.75 | -3.65% | $28.93 | $29.22 | $28.23 | 13.17M |
| 2026-07-24 | $29.84 | -3.43% | $30.61 | $30.77 | $29.30 | 10.43M |
| 2026-07-23 | $30.90 | -1.12% | $31.80 | $32.73 | $30.67 | 16.61M |
| 2026-07-22 | $31.25 | +2.56% | $30.99 | $31.58 | $30.81 | 11.53M |
| 2026-07-21 | $30.47 | +0.33% | $30.62 | $31.25 | $30.44 | 8.32M |
| 2026-07-20 | $30.37 | +1.50% | $29.75 | $30.56 | $29.52 | 9.09M |
| 2026-07-17 | $29.92 | +2.12% | $30.01 | $30.54 | $29.64 | 8.54M |
| 2026-07-16 | $29.30 | -1.35% | $29.64 | $29.98 | $29.20 | 7.01M |
| 2026-07-15 | $29.70 | -2.01% | $30.20 | $30.31 | $29.31 | 8.81M |
| 2026-07-14 | $30.31 | -0.20% | $30.96 | $31.21 | $30.14 | 8.63M |
| 2026-07-13 | $30.37 | +4.62% | $29.56 | $30.44 | $29.28 | 12.39M |
| 2026-07-10 | $29.03 | +1.86% | $28.78 | $29.16 | $28.63 | 5.71M |
| 2026-07-09 | $28.50 | -1.83% | $28.78 | $29.04 | $27.99 | 9.55M |
| 2026-07-08 | $29.03 | +1.36% | $29.48 | $29.90 | $28.97 | 16.01M |
| 2026-07-07 | $28.64 | +4.79% | $27.55 | $28.70 | $27.55 | 13.93M |
| 2026-07-06 | $27.33 | -1.37% | $27.20 | $27.45 | $26.90 | 8.51M |
| 2026-07-02 | $27.71 | +2.55% | $27.25 | $28.33 | $27.25 | 11.72M |
| 2026-07-01 | $27.02 | -1.24% | $26.80 | $27.67 | $26.80 | 13.82M |
| 2026-06-30 | $27.36 | -2.01% | $27.91 | $28.18 | $27.14 | 12.81M |
| 2026-06-29 | $27.92 | -3.86% | $29.14 | $29.31 | $27.54 | 12.78M |
| 2026-06-26 | $29.04 | -0.92% | $29.00 | $29.30 | $28.74 | 12.29M |
| 2026-06-25 | $29.31 | -0.24% | $28.83 | $29.51 | $28.39 | 12.74M |
| 2026-06-24 | $29.38 | -3.13% | $30.00 | $30.00 | $28.77 | 23.94M |
| 2026-06-23 | $30.33 | -1.49% | $30.53 | $31.08 | $30.18 | 14.16M |
| 2026-06-22 | $30.79 | -2.96% | $31.20 | $31.39 | $30.67 | 13.11M |
| 2026-06-18 | $31.73 | -2.37% | $32.60 | $32.60 | $31.37 | 17.42M |
| 2026-06-17 | $32.50 | -1.40% | $32.85 | $33.98 | $32.48 | 10.90M |
| 2026-06-16 | $32.96 | -0.81% | $32.82 | $33.39 | $32.44 | 10.76M |
| 2026-06-15 | $33.23 | -1.83% | $32.71 | $33.31 | $31.91 | 15.29M |
| 2026-06-12 | $33.85 | +0.65% | $33.32 | $34.19 | $32.75 | 15.93M |
| 2026-06-11 | $33.63 | -1.78% | $34.91 | $36.04 | $33.44 | 12.41M |
| 2026-06-10 | $34.24 | +3.07% | $33.25 | $34.47 | $32.88 | 13.02M |
| 2026-06-09 | $33.22 | -2.87% | $34.03 | $34.09 | $32.57 | 13.90M |
| 2026-06-08 | $34.20 | +0.68% | $33.98 | $34.40 | $33.65 | 6.85M |
| 2026-06-05 | $33.97 | -2.36% | $34.53 | $34.60 | $33.65 | 8.12M |
| 2026-06-04 | $34.79 | -1.72% | $34.96 | $35.52 | $34.53 | 9.24M |
| 2026-06-03 | $35.40 | +1.96% | $34.69 | $35.71 | $34.68 | 10.73M |
| 2026-06-02 | $34.72 | +0.09% | $34.56 | $34.92 | $34.26 | 11.21M |
| 2026-06-01 | $34.69 | +2.79% | $34.25 | $35.41 | $34.21 | 10.53M |
| 2026-05-29 | $33.75 | -2.93% | $34.48 | $34.52 | $33.44 | 17.17M |
| 2026-05-28 | $34.77 | +0.81% | $34.89 | $35.54 | $34.44 | 12.48M |
| 2026-05-27 | $34.49 | -2.24% | $34.60 | $34.89 | $34.08 | 16.01M |
| 2026-05-26 | $35.28 | -2.03% | $36.21 | $36.30 | $35.02 | 14.11M |
| 2026-05-22 | $36.01 | +0.28% | $36.15 | $36.60 | $35.56 | 9.01M |