5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
+37.48%
6 MONTH PERFORMANCE
+21.55%
YEAR-TO-DATE PERFORMANCE
+30.54%
1 YEAR PERFORMANCE
-22.75%
Dow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $30.97 | $30.52 (-1.45%) | $31.07 | $29.49 | 17.93 M | $21.92 B |
| 02/19/2026 | $31.49 | $31.39 (-0.32%) | $31.73 | $30.89 | 8.87 M | $22.54 B |
| 02/18/2026 | $31.65 | $31.58 (-0.22%) | $32.48 | $31.44 | 10.92 M | $22.68 B |
| 02/17/2026 | $32.30 | $31.42 (-2.72%) | $32.69 | $30.93 | 9.91 M | $22.57 B |
| 02/13/2026 | $32.62 | $32.49 (-0.4%) | $33.15 | $32.32 | 10.18 M | $23.33 B |
| 02/12/2026 | $34.21 | $32.65 (-4.56%) | $34.43 | $32.07 | 15.69 M | $23.45 B |
| 02/11/2026 | $33.70 | $34.00 (0.89%) | $34.77 | $33.51 | 12.75 M | $24.42 B |
| 02/10/2026 | $32.40 | $33.60 (3.7%) | $33.99 | $32.40 | 13.53 M | $24.13 B |
| 02/09/2026 | $31.50 | $32.08 (1.84%) | $32.54 | $31.02 | 10.28 M | $23.04 B |
| 02/06/2026 | $31.00 | $31.78 (2.52%) | $31.86 | $30.81 | 8.98 M | $22.82 B |
| 02/05/2026 | $31.90 | $30.60 (-4.08%) | $32.23 | $30.16 | 15.88 M | $21.98 B |
| 02/04/2026 | $31.01 | $32.40 (4.48%) | $32.85 | $30.95 | 26.13 M | $23.27 B |
| 02/03/2026 | $28.90 | $30.49 (5.5%) | $31.15 | $28.81 | 21.85 M | $21.90 B |
| 02/02/2026 | $27.50 | $28.88 (5.02%) | $29.03 | $27.10 | 17.17 M | $20.74 B |
| 01/30/2026 | $27.29 | $27.55 (0.95%) | $28.00 | $26.92 | 18.95 M | $19.79 B |
| 01/29/2026 | $26.60 | $27.16 (2.11%) | $27.56 | $25.82 | 23.61 M | $19.51 B |
| 01/28/2026 | $28.10 | $27.78 (-1.14%) | $28.15 | $27.20 | 17.83 M | $19.95 B |
| 01/27/2026 | $28.21 | $27.81 (-1.42%) | $28.39 | $27.64 | 12.80 M | $19.97 B |
| 01/26/2026 | $28.37 | $28.18 (-0.67%) | $28.56 | $27.97 | 8.71 M | $20.24 B |
| 01/23/2026 | $28.49 | $28.25 (-0.84%) | $28.61 | $28.13 | 8.89 M | $20.11 B |
| 01/22/2026 | $28.61 | $28.31 (-1.05%) | $29.09 | $28.27 | 11.41 M | $20.15 B |
| 01/21/2026 | $26.87 | $28.41 (5.73%) | $28.55 | $26.75 | 12.57 M | $20.22 B |
| 01/20/2026 | $26.55 | $26.58 (0.11%) | $27.17 | $26.31 | 11.47 M | $18.92 B |
| 01/16/2026 | $27.35 | $27.57 (0.8%) | $27.86 | $27.22 | 14.03 M | $19.62 B |
| 01/15/2026 | $28.29 | $27.94 (-1.24%) | $28.36 | $27.21 | 9.56 M | $19.89 B |
| 01/14/2026 | $26.90 | $28.26 (5.06%) | $28.53 | $26.84 | 21.17 M | $20.12 B |
| 01/13/2026 | $26.64 | $26.55 (-0.34%) | $27.07 | $26.47 | 10.25 M | $18.90 B |
| 01/12/2026 | $26.35 | $26.50 (0.57%) | $26.62 | $26.07 | 7.69 M | $18.86 B |
| 01/09/2026 | $26.32 | $26.33 (0.04%) | $26.49 | $25.74 | 8.77 M | $18.74 B |
| 01/08/2026 | $24.50 | $25.92 (5.8%) | $26.39 | $24.35 | 10.49 M | $18.45 B |
| 01/07/2026 | $25.53 | $24.80 (-2.86%) | $25.61 | $24.55 | 8.26 M | $17.65 B |
| 01/06/2026 | $24.77 | $25.52 (3.03%) | $25.67 | $24.69 | 11.67 M | $18.17 B |
| 01/05/2026 | $24.25 | $24.90 (2.68%) | $25.15 | $24.18 | 13.20 M | $17.72 B |
| 01/02/2026 | $23.55 | $24.27 (3.06%) | $24.42 | $23.31 | 10.05 M | $17.28 B |
| 12/31/2025 | $23.46 | $23.38 (-0.34%) | $23.72 | $23.30 | 8.94 M | $16.64 B |
| 12/30/2025 | $23.30 | $23.51 (0.9%) | $23.62 | $23.24 | 7.49 M | $16.73 B |
| 12/29/2025 | $23.19 | $23.35 (0.69%) | $23.36 | $22.98 | 10.43 M | $16.62 B |
| 12/26/2025 | $23.05 | $23.29 (1.04%) | $23.31 | $22.87 | 8.93 M | $16.36 B |
| 12/24/2025 | $22.95 | $23.06 (0.48%) | $23.08 | $22.87 | 3.45 M | $16.20 B |
| 12/23/2025 | $23.26 | $22.90 (-1.55%) | $23.40 | $22.77 | 7.88 M | $16.08 B |
| 12/22/2025 | $23.33 | $23.42 (0.39%) | $23.74 | $23.27 | 10.43 M | $16.45 B |
| 12/19/2025 | $23.03 | $23.26 (1%) | $23.56 | $22.91 | 15.64 M | $16.34 B |
| 12/18/2025 | $22.81 | $23.04 (1.01%) | $23.25 | $22.75 | 11.15 M | $16.18 B |
| 12/17/2025 | $22.98 | $23.07 (0.39%) | $23.38 | $22.91 | 14.08 M | $16.20 B |
| 12/16/2025 | $23.21 | $22.84 (-1.59%) | $23.25 | $22.52 | 17.49 M | $16.04 B |
| 12/15/2025 | $24.02 | $23.45 (-2.37%) | $24.24 | $23.11 | 17.46 M | $16.47 B |
| 12/12/2025 | $24.70 | $23.97 (-2.96%) | $24.89 | $23.93 | 9.61 M | $16.83 B |
| 12/11/2025 | $24.54 | $24.58 (0.16%) | $25.05 | $24.43 | 11.61 M | $17.26 B |
| 12/10/2025 | $23.19 | $24.59 (6.04%) | $24.70 | $23.18 | 12.00 M | $17.27 B |
| 12/09/2025 | $22.89 | $23.11 (0.96%) | $23.85 | $22.85 | 11.31 M | $16.23 B |
| 12/08/2025 | $22.90 | $22.86 (-0.17%) | $23.25 | $22.76 | 11.72 M | $16.05 B |
| 12/05/2025 | $23.17 | $22.96 (-0.91%) | $23.69 | $22.94 | 9.02 M | $16.12 B |
| 12/04/2025 | $23.85 | $22.87 (-4.11%) | $23.93 | $22.75 | 10.42 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%) | $24.29 | $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 |
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.
