5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
-31.12%
YEAR-TO-DATE PERFORMANCE
-29.85%
1 YEAR PERFORMANCE
-48.54%
Dow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $27.96 | $28.14 (0.64%) | $28.29 | $27.61 | 8.75 M | $19.89 B |
| 07/15/2025 | $28.67 | $27.99 (-2.37%) | $28.85 | $27.94 | 9.16 M | $19.79 B |
| 07/14/2025 | $29.25 | $28.25 (-3.42%) | $29.40 | $28.07 | 13.28 M | $19.97 B |
| 07/11/2025 | $29.62 | $29.55 (-0.24%) | $29.82 | $29.12 | 12.32 M | $20.89 B |
| 07/10/2025 | $29.70 | $30.23 (1.78%) | $30.93 | $29.59 | 12.07 M | $21.37 B |
| 07/09/2025 | $29.37 | $29.84 (1.6%) | $30.33 | $29.20 | 15.43 M | $21.09 B |
| 07/08/2025 | $27.71 | $29.06 (4.87%) | $29.61 | $27.67 | 18.33 M | $20.54 B |
| 07/07/2025 | $28.01 | $27.48 (-1.89%) | $28.48 | $27.09 | 13.06 M | $19.43 B |
| 07/03/2025 | $28.67 | $28.46 (-0.73%) | $28.78 | $28.37 | 5.95 M | $20.12 B |
| 07/02/2025 | $28.15 | $28.73 (2.06%) | $28.73 | $27.60 | 14.12 M | $20.31 B |
| 07/01/2025 | $26.43 | $27.83 (5.3%) | $28.45 | $26.37 | 21.43 M | $19.67 B |
| 06/30/2025 | $26.90 | $26.48 (-1.56%) | $26.92 | $26.38 | 11.75 M | $18.72 B |
| 06/27/2025 | $27.40 | $27.00 (-1.46%) | $27.76 | $26.74 | 18.63 M | $19.09 B |
| 06/26/2025 | $27.10 | $27.15 (0.18%) | $27.55 | $27.00 | 13.86 M | $19.19 B |
| 06/25/2025 | $27.53 | $26.82 (-2.58%) | $27.55 | $26.82 | 15.73 M | $18.96 B |
| 06/24/2025 | $27.25 | $27.53 (1.03%) | $27.87 | $27.04 | 19.12 M | $19.46 B |
| 06/23/2025 | $27.20 | $26.87 (-1.21%) | $27.63 | $26.61 | 17.26 M | $18.99 B |
| 06/20/2025 | $28.52 | $27.76 (-2.66%) | $28.61 | $27.52 | 22.58 M | $19.62 B |
| 06/18/2025 | $29.34 | $28.50 (-2.86%) | $29.42 | $28.48 | 12.21 M | $20.15 B |
| 06/17/2025 | $30.45 | $29.44 (-3.32%) | $30.61 | $29.43 | 8.85 M | $20.81 B |
| 06/16/2025 | $30.34 | $30.57 (0.76%) | $30.57 | $29.88 | 10.66 M | $21.61 B |
| 06/13/2025 | $29.92 | $29.90 (-0.07%) | $31.02 | $29.79 | 10.27 M | $21.14 B |
| 06/12/2025 | $30.21 | $30.14 (-0.23%) | $30.45 | $29.95 | 6.82 M | $21.31 B |
| 06/11/2025 | $31.06 | $30.68 (-1.22%) | $31.18 | $30.28 | 7.84 M | $21.69 B |
| 06/10/2025 | $29.68 | $30.70 (3.44%) | $30.89 | $29.55 | 10.99 M | $21.70 B |
| 06/09/2025 | $28.80 | $29.39 (2.05%) | $29.80 | $28.78 | 11.39 M | $20.78 B |
| 06/06/2025 | $28.35 | $28.55 (0.71%) | $28.85 | $28.31 | 6.73 M | $20.18 B |
| 06/05/2025 | $28.51 | $28.18 (-1.16%) | $28.61 | $27.95 | 8.64 M | $19.92 B |
| 06/04/2025 | $27.85 | $28.28 (1.54%) | $28.33 | $27.69 | 8.84 M | $19.99 B |
| 06/03/2025 | $27.20 | $27.79 (2.17%) | $28.06 | $26.49 | 10.56 M | $19.64 B |
| 06/02/2025 | $27.66 | $27.20 (-1.66%) | $27.73 | $26.85 | 12.39 M | $19.23 B |
| 05/30/2025 | $27.96 | $27.74 (-0.79%) | $28.04 | $27.43 | 13.97 M | $19.61 B |
| 05/29/2025 | $28.84 | $28.79 (-0.17%) | $29.09 | $28.20 | 10.24 M | $20.35 B |
| 05/28/2025 | $29.00 | $28.34 (-2.28%) | $29.09 | $28.26 | 7.73 M | $20.03 B |
| 05/27/2025 | $28.85 | $28.92 (0.24%) | $29.04 | $28.69 | 8.76 M | $20.44 B |
| 05/23/2025 | $28.15 | $28.32 (0.6%) | $28.47 | $27.91 | 7.10 M | $20.02 B |
| 05/22/2025 | $28.54 | $28.67 (0.46%) | $28.85 | $28.32 | 6.89 M | $20.27 B |
| 05/21/2025 | $29.51 | $28.75 (-2.58%) | $29.67 | $28.69 | 8.94 M | $20.32 B |
| 05/20/2025 | $30.14 | $29.79 (-1.16%) | $30.29 | $29.71 | 5.58 M | $21.06 B |
| 05/19/2025 | $29.65 | $30.11 (1.55%) | $30.22 | $29.41 | 5.94 M | $21.28 B |
| 05/16/2025 | $29.89 | $30.19 (1%) | $30.30 | $29.53 | 5.87 M | $21.34 B |
| 05/15/2025 | $29.80 | $29.90 (0.34%) | $29.96 | $29.40 | 6.48 M | $21.14 B |
| 05/14/2025 | $30.68 | $30.17 (-1.66%) | $30.77 | $30.05 | 6.43 M | $21.33 B |
| 05/13/2025 | $30.93 | $30.77 (-0.52%) | $31.22 | $30.60 | 8.50 M | $21.75 B |
| 05/12/2025 | $31.65 | $30.98 (-2.12%) | $32.39 | $30.94 | 11.83 M | $21.90 B |
| 05/09/2025 | $29.45 | $29.48 (0.1%) | $29.76 | $29.21 | 8.16 M | $20.84 B |
| 05/08/2025 | $28.74 | $29.24 (1.74%) | $29.74 | $28.66 | 7.79 M | $20.67 B |
| 05/07/2025 | $29.00 | $28.45 (-1.9%) | $29.11 | $28.28 | 8.82 M | $20.11 B |
| 05/06/2025 | $28.89 | $28.80 (-0.31%) | $29.28 | $28.63 | 7.69 M | $20.36 B |
| 05/05/2025 | $29.91 | $28.95 (-3.21%) | $30.00 | $28.92 | 9.06 M | $20.46 B |
| 05/02/2025 | $30.86 | $30.42 (-1.43%) | $31.06 | $30.21 | 8.62 M | $21.50 B |
| 05/01/2025 | $30.68 | $30.53 (-0.49%) | $30.85 | $30.27 | 7.01 M | $21.58 B |
| 04/30/2025 | $30.22 | $30.59 (1.22%) | $30.64 | $29.76 | 11.31 M | $21.62 B |
| 04/29/2025 | $29.80 | $30.65 (2.85%) | $30.72 | $29.77 | 9.50 M | $21.67 B |
| 04/28/2025 | $30.25 | $29.95 (-0.99%) | $30.94 | $29.71 | 9.35 M | $21.17 B |
| 04/25/2025 | $29.34 | $30.02 (2.32%) | $30.08 | $29.12 | 12.99 M | $21.22 B |
| 04/24/2025 | $28.52 | $29.76 (4.35%) | $30.18 | $28.05 | 13.07 M | $21.04 B |
| 04/23/2025 | $30.06 | $29.00 (-3.53%) | $30.75 | $28.74 | 10.73 M | $20.50 B |
| 04/22/2025 | $28.54 | $29.00 (1.61%) | $29.35 | $28.50 | 8.49 M | $20.50 B |
| 04/21/2025 | $28.17 | $28.12 (-0.18%) | $28.34 | $27.71 | 7.75 M | $19.88 B |
| 04/17/2025 | $27.73 | $28.15 (1.51%) | $28.41 | $27.73 | 8.47 M | $19.90 B |
| 04/16/2025 | $27.70 | $27.47 (-0.83%) | $28.18 | $27.23 | 8.67 M | $19.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
