Dow Inc.DOWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $26.64 | $27.07 | $26.47 | $26.55 | 10.24M |
| 1/12/2026 | $26.35 | $26.62 | $26.07 | $26.50 | 7.69M |
| 1/9/2026 | $26.32 | $26.49 | $25.74 | $26.33 | 8.77M |
| 1/8/2026 | $24.50 | $26.39 | $24.35 | $25.92 | 10.49M |
| 1/7/2026 | $25.53 | $25.61 | $24.55 | $24.80 | 8.26M |
| 1/6/2026 | $24.77 | $25.67 | $24.69 | $25.52 | 11.67M |
| 1/5/2026 | $24.25 | $25.15 | $24.18 | $24.90 | 13.20M |
| 1/2/2026 | $23.55 | $24.42 | $23.31 | $24.27 | 10.05M |
| 12/31/2025 | $23.46 | $23.72 | $23.30 | $23.38 | 8.94M |
| 12/30/2025 | $23.30 | $23.62 | $23.24 | $23.51 | 7.49M |
| 12/29/2025 | $23.19 | $23.36 | $22.98 | $23.35 | 10.43M |
| 12/26/2025 | $23.05 | $23.31 | $22.87 | $23.29 | 8.93M |
| 12/24/2025 | $22.95 | $23.08 | $22.87 | $23.06 | 3.45M |
| 12/23/2025 | $23.26 | $23.40 | $22.77 | $22.90 | 7.88M |
| 12/22/2025 | $23.33 | $23.74 | $23.27 | $23.42 | 10.43M |
| 12/19/2025 | $23.03 | $23.56 | $22.91 | $23.26 | 15.64M |
| 12/18/2025 | $22.81 | $23.25 | $22.75 | $23.04 | 11.15M |
| 12/17/2025 | $22.98 | $23.38 | $22.91 | $23.07 | 14.08M |
| 12/16/2025 | $23.21 | $23.25 | $22.52 | $22.84 | 17.49M |
| 12/15/2025 | $24.02 | $24.24 | $23.11 | $23.45 | 17.46M |
| 12/12/2025 | $24.70 | $24.89 | $23.93 | $23.97 | 9.61M |
| 12/11/2025 | $24.54 | $25.05 | $24.43 | $24.58 | 11.61M |
| 12/10/2025 | $23.19 | $24.70 | $23.18 | $24.59 | 12.00M |
| 12/9/2025 | $22.89 | $23.85 | $22.85 | $23.11 | 11.31M |
| 12/8/2025 | $22.90 | $23.25 | $22.76 | $22.86 | 11.72M |
| 12/5/2025 | $23.17 | $23.69 | $22.94 | $22.96 | 9.02M |
| 12/4/2025 | $23.85 | $23.93 | $22.75 | $22.87 | 10.42M |
| 12/3/2025 | $23.98 | $24.47 | $23.74 | $23.76 | 10.52M |
| 12/2/2025 | $23.87 | $24.09 | $23.41 | $23.86 | 10.73M |
| 12/1/2025 | $23.60 | $24.29 | $23.57 | $23.84 | 11.46M |
| 11/28/2025 | $23.73 | $24.02 | $23.59 | $23.85 | 7.25M |
| 11/26/2025 | $23.22 | $24.10 | $23.20 | $23.91 | 10.51M |
| 11/25/2025 | $22.76 | $23.35 | $22.63 | $23.20 | 14.21M |
| 11/24/2025 | $22.20 | $22.57 | $21.95 | $22.53 | 15.71M |
| 11/21/2025 | $21.28 | $22.45 | $21.24 | $22.20 | 19.60M |
| 11/20/2025 | $21.45 | $21.76 | $20.93 | $20.95 | 12.66M |
| 11/19/2025 | $21.88 | $21.99 | $21.16 | $21.31 | 13.04M |
| 11/18/2025 | $21.57 | $22.01 | $21.25 | $21.85 | 12.33M |
| 11/17/2025 | $22.82 | $22.82 | $21.62 | $21.67 | 13.08M |
| 11/14/2025 | $22.85 | $23.18 | $22.54 | $22.93 | 12.07M |
| 11/13/2025 | $22.15 | $23.16 | $22.07 | $23.11 | 18.60M |
| 11/12/2025 | $22.42 | $22.69 | $22.09 | $22.18 | 8.41M |
| 11/11/2025 | $22.23 | $22.49 | $22.07 | $22.31 | 9.56M |
| 11/10/2025 | $22.70 | $22.75 | $21.70 | $22.10 | 14.78M |
| 11/7/2025 | $22.20 | $22.48 | $21.88 | $22.29 | 13.75M |
| 11/6/2025 | $22.83 | $22.94 | $22.22 | $22.22 | 15.50M |
| 11/5/2025 | $22.71 | $23.22 | $22.62 | $22.77 | 13.00M |
| 11/4/2025 | $22.84 | $22.97 | $22.56 | $22.59 | 12.01M |
| 11/3/2025 | $23.59 | $23.69 | $22.92 | $23.23 | 13.20M |
| 10/31/2025 | $23.92 | $24.09 | $23.60 | $23.85 | 13.05M |
| 10/30/2025 | $24.37 | $24.50 | $23.78 | $23.80 | 11.45M |
| 10/29/2025 | $25.31 | $25.65 | $24.74 | $24.86 | 12.57M |
| 10/28/2025 | $25.52 | $25.54 | $24.79 | $25.38 | 11.77M |
| 10/27/2025 | $25.00 | $26.05 | $24.95 | $25.73 | 17.74M |
| 10/24/2025 | $24.74 | $24.90 | $24.20 | $24.81 | 14.50M |
| 10/23/2025 | $23.46 | $24.72 | $23.35 | $24.51 | 33.61M |
| 10/22/2025 | $21.75 | $22.01 | $21.57 | $21.70 | 12.03M |
| 10/21/2025 | $21.69 | $22.07 | $21.57 | $21.75 | 10.57M |
| 10/20/2025 | $21.99 | $22.09 | $21.44 | $21.63 | 10.34M |
| 10/17/2025 | $21.90 | $22.05 | $21.68 | $21.89 | 9.11M |
| 10/16/2025 | $22.31 | $22.47 | $21.57 | $21.90 | 10.93M |