-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
-14.17% -
3 MONTH PERFORMANCE
-15.37% -
6 MONTH PERFORMANCE
-23.93% -
YEAR-TO-DATE PERFORMANCE
-18.29% -
1 YEAR PERFORMANCE
-13.38%
Dow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $43.81 | $44.81 (2.28%) | $45.14 | $43.62 | 6.15 M | $31.47 B |
| 11/20/2024 | $43.55 | $43.93 (0.87%) | $44.03 | $43.33 | 4.81 M | $30.85 B |
| 11/19/2024 | $43.73 | $43.65 (-0.18%) | $44.00 | $43.35 | 6.29 M | $30.66 B |
| 11/18/2024 | $44.16 | $44.22 (0.14%) | $44.55 | $44.04 | 5.08 M | $31.06 B |
| 11/15/2024 | $44.57 | $44.04 (-1.19%) | $44.83 | $44.00 | 9.81 M | $30.93 B |
| 11/14/2024 | $45.00 | $44.59 (-0.91%) | $45.13 | $44.37 | 5.54 M | $31.32 B |
| 11/13/2024 | $44.90 | $44.99 (0.2%) | $45.12 | $44.70 | 6.00 M | $31.60 B |
| 11/12/2024 | $46.36 | $45.04 (-2.85%) | $46.36 | $44.91 | 7.10 M | $31.63 B |
| 11/11/2024 | $46.40 | $46.27 (-0.28%) | $46.98 | $46.17 | 6.73 M | $32.50 B |
| 11/08/2024 | $48.59 | $46.49 (-4.32%) | $48.59 | $46.38 | 12.57 M | $32.65 B |
| 11/07/2024 | $48.54 | $48.90 (0.74%) | $48.92 | $48.02 | 20.31 M | $34.34 B |
| 11/06/2024 | $49.70 | $48.35 (-2.72%) | $49.70 | $47.98 | 8.86 M | $33.96 B |
| 11/05/2024 | $47.80 | $47.90 (0.21%) | $47.90 | $47.16 | 7.19 M | $33.64 B |
| 11/04/2024 | $48.30 | $47.95 (-0.72%) | $48.68 | $47.44 | 14.63 M | $33.68 B |
| 11/01/2024 | $49.50 | $48.97 (-1.07%) | $49.72 | $48.86 | 4.98 M | $34.39 B |
| 10/31/2024 | $49.26 | $49.38 (0.24%) | $49.64 | $49.17 | 4.84 M | $34.68 B |
| 10/30/2024 | $49.40 | $49.34 (-0.12%) | $50.14 | $49.14 | 4.78 M | $34.65 B |
| 10/29/2024 | $49.84 | $49.48 (-0.72%) | $49.98 | $49.32 | 4.90 M | $34.75 B |
| 10/28/2024 | $49.84 | $50.11 (0.54%) | $50.15 | $49.47 | 6.46 M | $35.19 B |
| 10/25/2024 | $50.62 | $49.70 (-1.82%) | $50.73 | $49.69 | 5.89 M | $34.99 B |
| 10/24/2024 | $52.02 | $50.99 (-1.98%) | $52.16 | $50.72 | 5.80 M | $35.90 B |
| 10/23/2024 | $51.73 | $51.49 (-0.46%) | $51.99 | $51.12 | 4.52 M | $36.25 B |
| 10/22/2024 | $52.24 | $52.07 (-0.33%) | $52.30 | $51.59 | 4.41 M | $36.66 B |
| 10/21/2024 | $53.15 | $52.21 (-1.77%) | $53.19 | $52.11 | 3.54 M | $36.76 B |
| 10/18/2024 | $53.48 | $53.11 (-0.69%) | $53.48 | $52.82 | 2.40 M | $37.38 B |
| 10/17/2024 | $53.00 | $53.08 (0.15%) | $53.22 | $52.74 | 3.89 M | $37.36 B |
| 10/16/2024 | $52.60 | $52.94 (0.65%) | $53.32 | $52.36 | 4.49 M | $37.26 B |
| 10/15/2024 | $53.30 | $52.57 (-1.37%) | $53.56 | $52.56 | 4.21 M | $37.00 B |
| 10/14/2024 | $53.60 | $53.54 (-0.11%) | $53.83 | $53.33 | 2.74 M | $37.68 B |
| 10/11/2024 | $53.75 | $53.78 (0.06%) | $54.17 | $53.70 | 4.29 M | $37.85 B |
| 10/10/2024 | $53.42 | $53.62 (0.37%) | $54.05 | $53.30 | 2.49 M | $37.74 B |
| 10/09/2024 | $53.08 | $53.42 (0.64%) | $53.72 | $52.86 | 3.19 M | $37.60 B |
| 10/08/2024 | $53.75 | $53.21 (-1%) | $53.95 | $53.12 | 4.22 M | $37.45 B |
| 10/07/2024 | $55.02 | $54.62 (-0.73%) | $55.14 | $54.23 | 3.10 M | $38.44 B |
| 10/04/2024 | $55.10 | $55.34 (0.44%) | $55.63 | $54.91 | 3.44 M | $38.95 B |
| 10/03/2024 | $54.46 | $54.50 (0.07%) | $54.74 | $53.90 | 4.07 M | $38.36 B |
| 10/02/2024 | $54.68 | $54.68 (0%) | $55.08 | $54.39 | 6.31 M | $38.48 B |
| 10/01/2024 | $54.57 | $54.54 (-0.05%) | $54.84 | $54.16 | 5.46 M | $38.39 B |
| 09/30/2024 | $55.14 | $54.63 (-0.92%) | $55.35 | $53.97 | 5.54 M | $38.45 B |
| 09/27/2024 | $55.00 | $55.08 (0.15%) | $55.67 | $54.64 | 5.51 M | $38.77 B |
| 09/26/2024 | $53.46 | $54.72 (2.36%) | $54.76 | $53.44 | 5.67 M | $38.51 B |
| 09/25/2024 | $53.66 | $52.84 (-1.53%) | $53.73 | $52.54 | 3.86 M | $37.19 B |
| 09/24/2024 | $52.69 | $53.45 (1.44%) | $53.68 | $52.63 | 4.68 M | $37.62 B |
| 09/23/2024 | $51.87 | $52.04 (0.33%) | $52.24 | $51.61 | 5.03 M | $36.63 B |
| 09/20/2024 | $52.64 | $51.71 (-1.77%) | $52.80 | $51.30 | 8.47 M | $36.39 B |
| 09/19/2024 | $52.55 | $52.89 (0.65%) | $53.21 | $52.26 | 4.75 M | $37.22 B |
| 09/18/2024 | $51.65 | $51.64 (-0.02%) | $52.29 | $51.32 | 3.43 M | $36.34 B |
| 09/17/2024 | $50.84 | $51.51 (1.32%) | $51.86 | $50.71 | 4.03 M | $36.25 B |
| 09/16/2024 | $50.31 | $50.66 (0.7%) | $51.04 | $50.28 | 3.19 M | $35.65 B |
| 09/13/2024 | $50.40 | $50.15 (-0.5%) | $51.00 | $50.03 | 4.41 M | $35.30 B |
| 09/12/2024 | $50.68 | $50.26 (-0.83%) | $50.91 | $49.52 | 5.68 M | $35.37 B |
| 09/11/2024 | $50.88 | $50.73 (-0.29%) | $50.97 | $49.76 | 3.72 M | $35.70 B |
| 09/10/2024 | $51.30 | $50.82 (-0.94%) | $51.36 | $50.50 | 3.20 M | $35.77 B |
| 09/09/2024 | $50.73 | $51.30 (1.12%) | $51.79 | $50.73 | 4.02 M | $36.10 B |
| 09/06/2024 | $51.25 | $50.68 (-1.11%) | $51.71 | $50.37 | 4.14 M | $35.67 B |
| 09/05/2024 | $51.62 | $51.31 (-0.6%) | $51.73 | $51.03 | 4.51 M | $36.11 B |
| 09/04/2024 | $51.92 | $51.58 (-0.65%) | $52.51 | $51.37 | 3.78 M | $36.30 B |
| 09/03/2024 | $52.72 | $51.93 (-1.5%) | $53.06 | $51.82 | 3.89 M | $36.55 B |
| 08/30/2024 | $53.19 | $53.58 (0.73%) | $53.60 | $52.81 | 5.34 M | $37.71 B |
| 08/29/2024 | $53.91 | $53.86 (-0.09%) | $54.25 | $53.07 | 3.07 M | $37.91 B |
| 08/28/2024 | $53.35 | $53.51 (0.3%) | $53.79 | $53.24 | 2.63 M | $37.66 B |
| 08/27/2024 | $53.89 | $53.77 (-0.22%) | $54.12 | $53.62 | 3.65 M | $37.84 B |
| 08/26/2024 | $54.10 | $54.03 (-0.13%) | $54.56 | $53.93 | 2.82 M | $38.03 B |
| 08/23/2024 | $53.01 | $53.53 (0.98%) | $54.01 | $52.90 | 4.90 M | $37.67 B |
| 08/22/2024 | $53.11 | $52.56 (-1.04%) | $53.18 | $52.50 | 2.92 M | $36.99 B |
| 08/21/2024 | $53.00 | $52.95 (-0.09%) | $53.12 | $52.81 | 2.81 M | $37.27 B |