5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
+10.51%
3 MONTH PERFORMANCE
+28.28%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
+13.30%
1 YEAR PERFORMANCE
-31.19%
Dow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $26.35 | $26.53 (0.66%) | $26.60 | $26.07 | 2.86 M | |
| 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 |
| 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 |
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.
