5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
-4.31%
6 MONTH PERFORMANCE
-19.09%
YEAR-TO-DATE PERFORMANCE
-42.99%
1 YEAR PERFORMANCE
-46.60%
Dow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.85 | $22.87 (-4.11%) | $23.93 | $22.75 | 10.27 M | $16.06 B |
| 12/03/2025 | $23.98 | $23.76 (-0.92%) | $24.47 | $23.74 | 10.52 M | $16.69 B |
| 12/02/2025 | $23.87 | $23.86 (-0.04%) | $24.09 | $23.41 | 10.73 M | $16.76 B |
| 12/01/2025 | $23.60 | $23.84 (1.02%) | $24.28 | $23.57 | 11.46 M | $16.74 B |
| 11/28/2025 | $23.73 | $23.85 (0.51%) | $24.02 | $23.59 | 7.25 M | $16.75 B |
| 11/26/2025 | $23.22 | $23.91 (2.97%) | $24.10 | $23.20 | 10.51 M | $16.79 B |
| 11/25/2025 | $22.76 | $23.20 (1.93%) | $23.35 | $22.63 | 14.21 M | $16.29 B |
| 11/24/2025 | $22.20 | $22.53 (1.49%) | $22.57 | $21.95 | 15.71 M | $15.82 B |
| 11/21/2025 | $21.28 | $22.20 (4.32%) | $22.45 | $21.24 | 19.60 M | $15.59 B |
| 11/20/2025 | $21.45 | $20.95 (-2.33%) | $21.76 | $20.93 | 12.66 M | $14.71 B |
| 11/19/2025 | $21.88 | $21.31 (-2.61%) | $21.99 | $21.16 | 13.04 M | $14.97 B |
| 11/18/2025 | $21.57 | $21.85 (1.3%) | $22.01 | $21.25 | 12.33 M | $15.35 B |
| 11/17/2025 | $22.82 | $21.67 (-5.04%) | $22.82 | $21.62 | 13.08 M | $15.22 B |
| 11/14/2025 | $22.85 | $22.93 (0.35%) | $23.18 | $22.54 | 12.07 M | $16.10 B |
| 11/13/2025 | $22.15 | $23.11 (4.33%) | $23.16 | $22.07 | 18.60 M | $16.23 B |
| 11/12/2025 | $22.42 | $22.18 (-1.07%) | $22.69 | $22.09 | 8.41 M | $15.58 B |
| 11/11/2025 | $22.23 | $22.31 (0.36%) | $22.49 | $22.07 | 9.56 M | $15.67 B |
| 11/10/2025 | $22.70 | $22.10 (-2.64%) | $22.75 | $21.70 | 14.78 M | $15.52 B |
| 11/07/2025 | $22.20 | $22.29 (0.41%) | $22.48 | $21.88 | 13.75 M | $15.65 B |
| 11/06/2025 | $22.83 | $22.22 (-2.67%) | $22.94 | $22.22 | 15.50 M | $15.61 B |
| 11/05/2025 | $22.71 | $22.77 (0.26%) | $23.22 | $22.62 | 13.00 M | $15.99 B |
| 11/04/2025 | $22.84 | $22.59 (-1.09%) | $22.97 | $22.56 | 12.01 M | $15.86 B |
| 11/03/2025 | $23.59 | $23.23 (-1.53%) | $23.69 | $22.92 | 13.20 M | $16.31 B |
| 10/31/2025 | $23.92 | $23.85 (-0.29%) | $24.09 | $23.60 | 13.05 M | $16.75 B |
| 10/30/2025 | $24.37 | $23.80 (-2.34%) | $24.50 | $23.78 | 11.45 M | $16.71 B |
| 10/29/2025 | $25.31 | $24.86 (-1.78%) | $25.65 | $24.74 | 12.57 M | $17.46 B |
| 10/28/2025 | $25.52 | $25.38 (-0.55%) | $25.54 | $24.79 | 11.77 M | $17.82 B |
| 10/27/2025 | $25.00 | $25.73 (2.92%) | $26.05 | $24.95 | 17.74 M | $18.07 B |
| 10/24/2025 | $24.74 | $24.81 (0.28%) | $24.90 | $24.20 | 14.50 M | $17.42 B |
| 10/23/2025 | $23.46 | $24.51 (4.48%) | $24.72 | $23.35 | 33.61 M | $17.21 B |
| 10/22/2025 | $21.75 | $21.70 (-0.23%) | $22.01 | $21.57 | 12.03 M | $15.24 B |
| 10/21/2025 | $21.69 | $21.75 (0.28%) | $22.07 | $21.57 | 10.57 M | $15.28 B |
| 10/20/2025 | $21.99 | $21.63 (-1.64%) | $22.09 | $21.44 | 10.34 M | $15.19 B |
| 10/17/2025 | $21.90 | $21.89 (-0.05%) | $22.05 | $21.68 | 9.11 M | $15.41 B |
| 10/16/2025 | $22.31 | $21.90 (-1.84%) | $22.47 | $21.57 | 10.93 M | $15.41 B |
| 10/15/2025 | $22.19 | $22.20 (0.05%) | $22.57 | $21.90 | 10.60 M | $15.62 B |
| 10/14/2025 | $21.02 | $21.92 (4.28%) | $22.09 | $20.89 | 9.68 M | $15.43 B |
| 10/13/2025 | $21.00 | $21.42 (2%) | $21.72 | $21.00 | 12.28 M | $15.08 B |
| 10/10/2025 | $22.22 | $20.65 (-7.07%) | $22.35 | $20.65 | 18.84 M | $14.53 B |
| 10/09/2025 | $22.51 | $22.08 (-1.91%) | $22.61 | $21.81 | 15.43 M | $15.54 B |
| 10/08/2025 | $22.51 | $22.60 (0.4%) | $22.95 | $22.44 | 10.24 M | $15.91 B |
| 10/07/2025 | $23.54 | $22.50 (-4.42%) | $23.67 | $22.25 | 19.27 M | $15.84 B |
| 10/06/2025 | $23.83 | $23.42 (-1.72%) | $23.89 | $23.30 | 9.42 M | $16.48 B |
| 10/03/2025 | $23.71 | $23.82 (0.46%) | $24.04 | $23.40 | 8.35 M | $16.76 B |
| 10/02/2025 | $23.13 | $23.69 (2.42%) | $23.97 | $22.95 | 17.95 M | $16.67 B |
| 10/01/2025 | $22.90 | $23.05 (0.66%) | $23.22 | $22.82 | 12.53 M | $16.22 B |
| 09/30/2025 | $22.78 | $22.93 (0.66%) | $22.96 | $22.31 | 14.37 M | $16.14 B |
| 09/29/2025 | $23.24 | $22.89 (-1.51%) | $23.25 | $22.72 | 11.80 M | $16.11 B |
| 09/26/2025 | $22.43 | $22.96 (2.36%) | $23.20 | $22.35 | 12.62 M | $16.16 B |
| 09/25/2025 | $23.02 | $22.20 (-3.56%) | $23.03 | $22.16 | 16.44 M | $15.62 B |
| 09/24/2025 | $22.97 | $23.13 (0.7%) | $23.38 | $22.91 | 11.91 M | $16.28 B |
| 09/23/2025 | $23.54 | $22.86 (-2.89%) | $23.70 | $22.84 | 11.02 M | $16.09 B |
| 09/22/2025 | $23.35 | $23.17 (-0.77%) | $23.39 | $22.94 | 12.90 M | $16.31 B |
| 09/19/2025 | $24.15 | $23.49 (-2.73%) | $24.15 | $23.35 | 19.11 M | $16.53 B |
| 09/18/2025 | $24.81 | $24.11 (-2.82%) | $24.99 | $23.89 | 15.35 M | $16.97 B |
| 09/17/2025 | $24.60 | $24.54 (-0.24%) | $25.77 | $24.19 | 14.78 M | $17.27 B |
| 09/16/2025 | $24.40 | $24.48 (0.33%) | $24.88 | $24.19 | 11.07 M | $17.23 B |
| 09/15/2025 | $25.22 | $24.17 (-4.16%) | $25.38 | $24.05 | 13.19 M | $17.01 B |
| 09/12/2025 | $25.00 | $25.04 (0.16%) | $25.49 | $24.87 | 14.73 M | $17.62 B |
| 09/11/2025 | $23.66 | $25.02 (5.75%) | $25.14 | $23.66 | 25.71 M | $17.61 B |
| 09/10/2025 | $23.94 | $23.83 (-0.46%) | $24.46 | $23.72 | 11.49 M | $16.77 B |
| 09/09/2025 | $23.85 | $24.14 (1.22%) | $24.36 | $23.70 | 10.96 M | $16.99 B |
| 09/08/2025 | $24.34 | $23.98 (-1.48%) | $24.35 | $23.12 | 15.49 M | $16.88 B |
| 09/05/2025 | $23.90 | $24.50 (2.51%) | $24.92 | $23.78 | 18.48 M | $17.24 B |
| 09/04/2025 | $23.76 | $23.91 (0.63%) | $23.99 | $23.20 | 11.63 M | $16.83 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.
