Dow Inc.DOWNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $29.83 | $31.00 | $29.39 | $30.74 | 9.99M |
| 3/2/2026 | $30.70 | $31.56 | $30.14 | $30.60 | 13.48M |
| 2/27/2026 | $29.24 | $30.86 | $29.20 | $30.73 | 13.30M |
| 2/26/2026 | $29.99 | $30.05 | $29.21 | $29.90 | 9.21M |
| 2/25/2026 | $31.16 | $31.30 | $29.65 | $30.02 | 11.14M |
| 2/24/2026 | $30.64 | $31.47 | $30.51 | $31.05 | 10.49M |
| 2/23/2026 | $30.09 | $30.90 | $30.09 | $30.30 | 9.42M |
| 2/20/2026 | $30.97 | $31.07 | $29.49 | $30.52 | 17.93M |
| 2/19/2026 | $31.49 | $31.73 | $30.89 | $31.39 | 8.87M |
| 2/18/2026 | $31.65 | $32.48 | $31.44 | $31.58 | 10.92M |
| 2/17/2026 | $32.30 | $32.69 | $30.93 | $31.42 | 9.91M |
| 2/13/2026 | $32.62 | $33.15 | $32.32 | $32.49 | 10.18M |
| 2/12/2026 | $34.21 | $34.43 | $32.07 | $32.65 | 15.69M |
| 2/11/2026 | $33.70 | $34.77 | $33.51 | $34.00 | 12.75M |
| 2/10/2026 | $32.40 | $33.99 | $32.40 | $33.60 | 13.53M |
| 2/9/2026 | $31.50 | $32.54 | $31.02 | $32.08 | 10.28M |
| 2/6/2026 | $31.00 | $31.86 | $30.81 | $31.78 | 8.98M |
| 2/5/2026 | $31.90 | $32.23 | $30.16 | $30.60 | 15.88M |
| 2/4/2026 | $31.01 | $32.85 | $30.95 | $32.40 | 26.13M |
| 2/3/2026 | $28.90 | $31.15 | $28.81 | $30.49 | 21.85M |
| 2/2/2026 | $27.50 | $29.03 | $27.10 | $28.88 | 17.17M |
| 1/30/2026 | $27.29 | $28.00 | $26.92 | $27.55 | 18.95M |
| 1/29/2026 | $26.60 | $27.56 | $25.82 | $27.16 | 23.61M |
| 1/28/2026 | $28.10 | $28.15 | $27.20 | $27.78 | 17.83M |
| 1/27/2026 | $28.21 | $28.39 | $27.64 | $27.81 | 12.80M |
| 1/26/2026 | $28.37 | $28.56 | $27.97 | $28.18 | 8.71M |
| 1/23/2026 | $28.49 | $28.61 | $28.13 | $28.25 | 8.89M |
| 1/22/2026 | $28.61 | $29.09 | $28.27 | $28.31 | 11.41M |
| 1/21/2026 | $26.87 | $28.55 | $26.75 | $28.41 | 12.57M |
| 1/20/2026 | $26.55 | $27.17 | $26.31 | $26.58 | 11.47M |
| 1/16/2026 | $27.35 | $27.86 | $27.22 | $27.57 | 14.03M |
| 1/15/2026 | $28.29 | $28.36 | $27.21 | $27.94 | 9.56M |
| 1/14/2026 | $26.90 | $28.53 | $26.84 | $28.26 | 21.17M |
| 1/13/2026 | $26.64 | $27.07 | $26.47 | $26.55 | 10.25M |
| 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 |