-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-4.72% -
3 MONTH PERFORMANCE
-10.33% -
6 MONTH PERFORMANCE
-13.28% -
YEAR-TO-DATE PERFORMANCE
-8.33% -
1 YEAR PERFORMANCE
-4.83%
Dow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $53.53 | $52.72 (-1.51%) | $53.55 | $52.54 | 4.39 M | $37.10 B |
| 08/19/2024 | $54.00 | $53.65 (-0.65%) | $54.14 | $53.57 | 2.10 M | $37.76 B |
| 08/16/2024 | $53.74 | $53.91 (0.32%) | $53.98 | $53.40 | 6.05 M | $37.94 B |
| 08/15/2024 | $53.56 | $53.87 (0.58%) | $54.08 | $53.22 | 3.50 M | $37.91 B |
| 08/14/2024 | $52.84 | $52.76 (-0.15%) | $53.02 | $52.43 | 2.31 M | $37.13 B |
| 08/13/2024 | $52.22 | $52.76 (1.03%) | $52.86 | $52.21 | 2.38 M | $37.13 B |
| 08/12/2024 | $52.77 | $52.22 (-1.04%) | $52.95 | $52.12 | 2.56 M | $36.75 B |
| 08/09/2024 | $52.57 | $52.66 (0.17%) | $52.90 | $52.06 | 2.59 M | $37.06 B |
| 08/08/2024 | $52.49 | $52.67 (0.34%) | $52.89 | $52.33 | 3.36 M | $37.07 B |
| 08/07/2024 | $52.92 | $52.17 (-1.42%) | $53.65 | $52.15 | 4.29 M | $36.72 B |
| 08/06/2024 | $51.51 | $52.48 (1.88%) | $53.25 | $51.48 | 5.55 M | $36.94 B |
| 08/05/2024 | $50.68 | $51.01 (0.65%) | $51.33 | $50.40 | 5.12 M | $35.90 B |
| 08/02/2024 | $52.55 | $52.01 (-1.03%) | $52.77 | $51.55 | 4.98 M | $36.60 B |
| 08/01/2024 | $54.68 | $53.28 (-2.56%) | $55.02 | $52.84 | 4.27 M | $37.50 B |
| 07/31/2024 | $54.15 | $54.47 (0.59%) | $54.91 | $54.03 | 5.06 M | $38.34 B |
| 07/30/2024 | $52.90 | $53.69 (1.49%) | $54.01 | $52.90 | 4.40 M | $37.79 B |
| 07/29/2024 | $53.00 | $52.86 (-0.26%) | $53.07 | $52.54 | 3.31 M | $37.20 B |
| 07/26/2024 | $52.87 | $52.86 (-0.02%) | $53.20 | $52.36 | 4.09 M | $37.20 B |
| 07/25/2024 | $50.78 | $52.85 (4.08%) | $53.24 | $50.48 | 6.19 M | $37.20 B |
| 07/24/2024 | $54.11 | $53.32 (-1.46%) | $54.31 | $53.28 | 3.76 M | $37.53 B |
| 07/23/2024 | $54.14 | $54.07 (-0.13%) | $54.25 | $53.60 | 2.48 M | $38.05 B |
| 07/22/2024 | $54.08 | $54.42 (0.63%) | $54.59 | $53.74 | 3.34 M | $38.30 B |
| 07/19/2024 | $54.83 | $53.90 (-1.7%) | $54.83 | $53.51 | 3.46 M | $37.97 B |
| 07/18/2024 | $55.08 | $54.77 (-0.56%) | $55.97 | $54.76 | 3.29 M | $38.59 B |
| 07/17/2024 | $54.68 | $55.41 (1.34%) | $55.59 | $54.62 | 4.39 M | $39.04 B |
| 07/16/2024 | $53.33 | $54.70 (2.57%) | $54.79 | $53.17 | 3.73 M | $38.54 B |
| 07/15/2024 | $53.01 | $53.27 (0.49%) | $53.54 | $52.69 | 2.40 M | $37.53 B |
| 07/12/2024 | $52.83 | $52.91 (0.15%) | $53.36 | $52.43 | 3.08 M | $37.28 B |
| 07/11/2024 | $52.01 | $52.41 (0.77%) | $52.77 | $51.85 | 3.80 M | $36.92 B |
| 07/10/2024 | $51.85 | $51.71 (-0.27%) | $52.14 | $50.98 | 5.48 M | $36.43 B |
| 07/09/2024 | $52.66 | $51.58 (-2.05%) | $52.74 | $51.54 | 4.38 M | $36.34 B |
| 07/08/2024 | $52.50 | $52.80 (0.57%) | $52.95 | $52.31 | 3.89 M | $37.20 B |
| 07/05/2024 | $52.58 | $52.23 (-0.67%) | $52.76 | $51.91 | 3.22 M | $36.80 B |
| 07/03/2024 | $52.72 | $52.88 (0.3%) | $53.21 | $52.65 | 1.91 M | $37.25 B |
| 07/02/2024 | $52.53 | $52.71 (0.34%) | $52.92 | $52.22 | 3.85 M | $37.13 B |
| 07/01/2024 | $53.00 | $52.63 (-0.7%) | $53.50 | $52.35 | 3.72 M | $37.08 B |
| 06/28/2024 | $52.97 | $53.05 (0.15%) | $53.47 | $52.95 | 13.62 M | $37.37 B |
| 06/27/2024 | $53.31 | $52.96 (-0.66%) | $53.43 | $52.81 | 3.95 M | $37.31 B |
| 06/26/2024 | $52.65 | $53.20 (1.04%) | $53.25 | $52.25 | 4.80 M | $37.48 B |
| 06/25/2024 | $54.28 | $53.16 (-2.06%) | $54.30 | $53.06 | 7.06 M | $37.45 B |
| 06/24/2024 | $54.21 | $54.62 (0.76%) | $54.79 | $54.11 | 6.99 M | $38.48 B |
| 06/21/2024 | $54.10 | $53.99 (-0.2%) | $54.20 | $53.47 | 10.54 M | $38.04 B |
| 06/20/2024 | $54.90 | $54.21 (-1.26%) | $55.00 | $54.07 | 8.51 M | $38.19 B |
| 06/18/2024 | $55.38 | $55.44 (0.11%) | $55.84 | $55.10 | 6.08 M | $39.06 B |
| 06/17/2024 | $55.00 | $55.23 (0.42%) | $55.38 | $54.57 | 3.24 M | $38.91 B |
| 06/14/2024 | $55.52 | $55.02 (-0.9%) | $56.12 | $54.59 | 3.45 M | $38.76 B |
| 06/13/2024 | $56.03 | $56.06 (0.05%) | $56.31 | $55.51 | 2.83 M | $39.49 B |