Dark

DOW
Dow Inc.
stock NYSE

Market Open

Aug 7, 2026 9:45:15 AM EDT

29.36USD-3.086%(-0.94)770,358

29.35Bid 29.36Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

29.81USD+0.472%(+0.14)0

After-hours

Aug 6, 2026 4:40:30 PM EDT

30.30USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.8200	29.8500	29.2800	29.3600	-3.102%	770,358	0.000%
2026-08-06	30.0000	30.9100	29.7200	30.3000	+2.123%	9,296,852	-3.102%
2026-08-05	30.6100	30.6800	29.1700	29.6700	-2.176%	10,208,479	-1.045%
2026-08-04	29.0300	30.4490	28.6900	30.3300	+1.472%	9,348,778	-3.198%
2026-08-03	30.1900	30.4500	29.7400	29.8900	-1.321%	9,264,146	-1.773%
2026-07-31	29.9700	30.5100	29.5950	30.2900	+0.665%	9,113,773	-3.070%
2026-07-30	30.0600	30.4800	29.4500	30.0900	-1.182%	9,164,684	-2.426%
2026-07-29	29.6700	30.6300	29.5300	30.4500	+5.546%	13,814,322	-3.580%
2026-07-28	29.0000	29.4900	28.7000	28.8500	+0.348%	12,168,204	+1.768%
2026-07-27	28.9300	29.2200	28.2300	28.7500	-3.653%	13,173,927	+2.122%
2026-07-24	30.6100	30.7750	29.3000	29.8400	-3.430%	10,427,203	-1.609%
2026-07-23	31.8000	32.7300	30.6700	30.9000	-1.120%	16,614,767	-4.984%
2026-07-22	30.9900	31.5850	30.8100	31.2500	+2.560%	11,532,366	-6.048%
2026-07-21	30.6200	31.2500	30.4400	30.4700	+0.329%	8,324,290	-3.643%
2026-07-20	29.7500	30.5600	29.5200	30.3700	+1.504%	9,089,501	-3.326%
2026-07-17	30.0100	30.5400	29.6400	29.9200	+2.116%	8,538,782	-1.872%
2026-07-16	29.6400	29.9800	29.2050	29.3000	-1.347%	7,007,910	+0.205%
2026-07-15	30.2000	30.3100	29.3100	29.7000	-2.013%	8,806,631	-1.145%
2026-07-14	30.9600	31.2100	30.1400	30.3100	-0.198%	8,629,996	-3.134%
2026-07-13	29.5600	30.4400	29.2800	30.3700	+4.616%	12,392,753	-3.326%
2026-07-10	28.7800	29.1600	28.6300	29.0300	+1.860%	5,713,254	+1.137%
2026-07-09	28.7800	29.0400	27.9900	28.5000	-1.826%	9,547,267	+3.018%
2026-07-08	29.4800	29.9000	28.9701	29.0300	+1.362%	16,014,134	+1.137%
2026-07-07	27.5500	28.7000	27.5500	28.6400	+4.793%	13,926,640	+2.514%
2026-07-06	27.2000	27.4550	26.9005	27.3300	-1.371%	8,510,777	+7.428%
2026-07-02	27.2500	28.3350	27.2500	27.7100	+2.554%	11,723,468	+5.955%
2026-07-01	26.8000	27.6650	26.8000	27.0200	-1.243%	13,818,352	+8.660%
2026-06-30	27.9100	28.1810	27.1350	27.3600	-2.006%	12,814,573	+7.310%
2026-06-29	29.1400	29.3089	27.5400	27.9200	-3.857%	12,783,518	+5.158%
2026-06-26	29.0000	29.2988	28.7350	29.0400	-0.921%	12,286,842	+1.102%
2026-06-25	28.8300	29.5150	28.3900	29.3100	-0.238%	12,740,410	+0.171%
2026-06-24	30.0000	30.0000	28.7750	29.3800	-3.132%	23,935,389	-0.068%
2026-06-23	30.5300	31.0850	30.1850	30.3300	-1.494%	14,159,329	-3.198%
2026-06-22	31.2000	31.3900	30.6650	30.7900	-2.962%	13,107,305	-4.644%
2026-06-18	32.6000	32.6000	31.3701	31.7300	-2.369%	17,423,547	-7.469%
2026-06-17	32.8500	33.9800	32.4800	32.5000	-1.396%	10,897,357	-9.662%
2026-06-16	32.8200	33.3900	32.4450	32.9600	-0.813%	10,757,982	-10.922%
2026-06-15	32.7100	33.3100	31.9100	33.2300	-1.832%	15,288,260	-11.646%
2026-06-12	33.3200	34.1900	32.7500	33.8500	+0.654%	15,932,475	-13.264%
2026-06-11	34.9100	36.0400	33.4350	33.6300	-1.782%	12,414,925	-12.697%
2026-06-10	33.2500	34.4650	32.8800	34.2400	+3.070%	13,017,453	-14.252%
2026-06-09	34.0300	34.0900	32.5700	33.2200	-2.865%	13,901,540	-11.620%
2026-06-08	33.9800	34.4000	33.6550	34.2000	+0.677%	6,846,813	-14.152%
2026-06-05	34.5300	34.6000	33.6550	33.9700	-2.357%	8,121,871	-13.571%
2026-06-04	34.9600	35.5200	34.5300	34.7900	-1.723%	9,244,342	-15.608%
2026-06-03	34.6900	35.7142	34.6800	35.4000	+1.959%	10,733,810	-17.062%
2026-06-02	34.5550	34.9250	34.2600	34.7200	+0.086%	11,207,902	-15.438%
2026-06-01	34.2500	35.4099	34.2050	34.6900	+2.785%	10,533,943	-15.365%
2026-05-29	34.4800	34.5200	33.4450	33.7500	-2.934%	17,171,965	-13.007%
2026-05-28	34.8900	35.5400	34.4350	34.7700	+0.812%	12,486,397	-15.559%
2026-05-27	34.6000	34.8900	34.0850	34.4900	-2.239%	16,014,581	-14.874%
2026-05-26	36.2100	36.3000	35.0200	35.2800	-2.027%	14,117,707	-16.780%
2026-05-22	36.1500	36.6000	35.5550	36.0100	+0.278%	9,011,924	-18.467%
2026-05-21	36.5797	37.3500	35.5650	35.9100	-0.993%	12,908,897	-18.240%
2026-05-20	37.5800	37.8900	35.9200	36.2700	-3.895%	15,321,313	-19.052%
2026-05-19	38.7100	38.8800	37.2050	37.7400	-2.127%	10,566,275	-22.205%
2026-05-18	38.4700	38.8086	37.8850	38.5600	-0.490%	8,719,776	-23.859%
2026-05-15	39.0000	39.4150	38.6110	38.7500	-0.077%	9,185,310	-24.232%
2026-05-14	38.7300	39.0750	38.5499	38.7800	-0.154%	5,643,055	-24.291%
2026-05-13	40.0100	40.1700	38.8100	38.8400	-1.496%	8,415,308	-24.408%
2026-05-12	38.9900	39.8450	38.5405	39.4300	+1.729%	8,792,715	-25.539%
2026-05-11	37.5000	38.8200	37.4900	38.7600	+5.126%	9,412,509	-24.252%
2026-05-08	37.5100	37.6450	36.7200	36.8700	-1.206%	9,781,536	-20.369%
2026-05-07	37.5500	37.7600	36.8600	37.3200	-3.065%	17,292,210	-21.329%
2026-05-06	38.0700	38.9100	37.5850	38.5000	-5.637%	17,871,610	-23.740%
2026-05-05	40.4400	41.4750	40.3050	40.8000	+0.542%	7,117,501	-28.039%
2026-05-04	40.7400	40.9900	39.6205	40.5800	+0.720%	8,787,386	-27.649%
2026-05-01	40.9400	41.4600	39.4300	40.2900	-0.494%	9,176,886	-27.128%
2026-04-30	39.4000	40.8500	38.8800	40.4900	+2.377%	15,935,602	-27.488%
2026-04-29	38.5900	39.7000	38.5100	39.5500	+4.052%	11,659,366	-25.765%
2026-04-28	38.9000	39.1000	37.8500	38.0100	-0.236%	9,267,911	-22.757%
2026-04-27	39.5000	39.7200	37.3750	38.1000	-1.449%	11,226,161	-22.940%
2026-04-24	38.9400	39.4900	37.9300	38.6600	+0.337%	12,672,413	-24.056%
2026-04-23	39.3800	40.0500	36.7246	38.5300	-0.721%	22,976,934	-23.800%
2026-04-22	38.5000	39.0000	38.2900	38.8100	+1.305%	14,665,255	-24.349%
2026-04-21	36.8800	38.3300	36.8800	38.3100	+4.188%	13,519,402	-23.362%
2026-04-20	36.0450	37.2800	35.9200	36.7700	+3.287%	12,427,963	-20.152%
2026-04-17	36.2900	36.5500	34.8000	35.6000	-10.822%	27,285,946	-17.528%
2026-04-16	39.5000	40.0100	39.1800	39.9200	+2.781%	11,306,244	-26.453%
2026-04-15	39.1500	39.4150	38.7200	38.8400	-0.817%	9,404,346	-24.408%
2026-04-14	39.7000	39.7250	38.1500	39.1600	-2.368%	13,086,674	-25.026%
2026-04-13	40.0000	40.6178	39.7808	40.1100	+2.820%	9,495,582	-26.801%
2026-04-10	38.5000	39.1200	38.2450	39.0100	+2.550%	10,924,373	-24.737%
2026-04-09	39.6000	40.6000	37.9000	38.0400	-3.157%	18,500,239	-22.818%
2026-04-08	36.6200	39.3450	35.7500	39.2800	-5.144%	27,145,691	-25.255%
2026-04-07	40.8400	42.0500	40.6600	41.4100	+2.096%	14,260,234	-29.099%
2026-04-06	40.4500	41.0683	39.9350	40.5600	-2.029%	13,059,094	-27.613%
2026-04-02	42.1200	42.3700	40.8000	41.4000	+1.745%	13,355,365	-29.082%
2026-04-01	41.5900	41.7550	39.5850	40.6900	-2.305%	21,921,974	-27.845%
2026-03-31	41.6800	42.7400	40.8600	41.6500	-0.525%	21,086,635	-29.508%
2026-03-30	41.6200	42.5000	41.2100	41.8700	+2.572%	15,306,522	-29.878%
2026-03-27	39.6300	41.0550	39.3100	40.8200	+3.420%	12,322,126	-28.074%
2026-03-26	39.6200	40.1950	39.2200	39.4700	-0.379%	9,711,574	-25.614%
2026-03-25	38.3000	39.6950	38.0000	39.6200	+3.419%	12,223,755	-25.896%
2026-03-24	36.2300	38.4700	36.2300	38.3100	+6.299%	16,393,480	-23.362%
2026-03-23	35.9200	36.6850	35.5500	36.0400	-1.664%	14,991,549	-18.535%
2026-03-20	37.8200	38.3200	36.4800	36.6500	-2.241%	15,452,570	-19.891%
2026-03-19	38.0100	38.5800	37.0700	37.4900	-0.531%	13,779,980	-21.686%
2026-03-18	37.5000	38.2600	37.0526	37.6900	+2.113%	15,273,872	-22.101%
2026-03-17	36.1800	37.5700	36.0300	36.9100	+2.528%	14,301,586	-20.455%
2026-03-16	36.3900	36.6300	35.9700	36.0000	-1.693%	9,567,401	-18.444%
2026-03-13	37.7000	37.7500	36.5100	36.6200	-2.555%	16,375,052	-19.825%
2026-03-12	35.7500	37.6800	35.5100	37.5800	+9.340%	25,159,616	-21.873%
2026-03-11	33.9500	34.5750	33.7001	34.3700	+1.416%	11,113,494	-14.577%
2026-03-10	34.6200	35.1800	33.1850	33.8900	-1.224%	22,301,912	-13.367%
2026-03-09	34.9500	35.7490	34.1000	34.3100	+3.095%	28,495,469	-14.427%
2026-03-06	35.0000	35.1500	32.9500	33.2800	-1.305%	19,447,179	-11.779%
2026-03-05	33.5000	34.5920	33.2100	33.7200	+4.267%	24,545,884	-12.930%
2026-03-04	32.0000	32.3900	31.0400	32.3400	+5.205%	13,279,485	-9.215%
2026-03-03	29.8300	31.0000	29.3850	30.7400	+0.458%	13,305,276	-4.489%
2026-03-02	30.7000	31.5550	30.1400	30.6000	-0.423%	13,476,838	-4.052%
2026-02-27	29.2400	30.8600	29.2041	30.7300	+2.776%	13,543,899	-4.458%
2026-02-26	29.9900	30.0500	29.2100	29.9000	-0.400%	9,160,660	-1.806%
2026-02-25	31.1600	31.3000	29.6450	30.0200	-3.317%	11,139,344	-2.199%
2026-02-24	30.6400	31.4700	30.5100	31.0500	+2.475%	10,487,421	-5.443%
2026-02-23	30.0900	30.9000	30.0900	30.3000	-0.721%	9,417,314	-3.102%
2026-02-20	30.9700	31.0700	29.4900	30.5200	-2.772%	17,925,083	-3.801%
2026-02-19	31.4900	31.7300	30.8900	31.3900	-0.602%	8,869,306	-6.467%
2026-02-18	31.6500	32.4800	31.4400	31.5800	+0.509%	10,919,014	-7.030%
2026-02-17	32.3000	32.6900	30.9300	31.4200	-3.293%	9,910,866	-6.556%
2026-02-13	32.6200	33.1500	32.3210	32.4900	-0.490%	10,182,517	-9.634%
2026-02-12	34.2100	34.4300	32.0726	32.6500	-3.971%	15,684,172	-10.077%
2026-02-11	33.7000	34.7700	33.5100	34.0000	+1.190%	12,753,157	-13.647%
2026-02-10	32.4000	33.9900	32.4000	33.6000	+4.738%	13,531,009	-12.619%
2026-02-09	31.5000	32.5400	31.0200	32.0800	+0.944%	10,275,418	-8.479%
2026-02-06	31.0000	31.8550	30.8100	31.7800	+3.856%	8,977,017	-7.615%
2026-02-05	31.9000	32.2300	30.1600	30.6000	-5.556%	15,877,251	-4.052%
2026-02-04	31.0100	32.8500	30.9500	32.4000	+6.264%	26,129,198	-9.383%
2026-02-03	28.9000	31.1450	28.8100	30.4900	+5.575%	21,847,464	-3.706%
2026-02-02	27.5000	29.0250	27.1000	28.8800	+4.828%	17,168,291	+1.662%
2026-01-30	27.2900	28.0000	26.9200	27.5500	+1.436%	18,949,237	+6.570%
2026-01-29	26.6000	27.5600	25.8200	27.1600	-2.232%	23,608,034	+8.100%
2026-01-28	28.1000	28.1500	27.2000	27.7800	-0.108%	17,824,669	+5.688%
2026-01-27	28.2100	28.3850	27.6400	27.8100	-1.313%	12,804,685	+5.574%
2026-01-26	28.3700	28.5600	27.9700	28.1800	-0.248%	8,666,146	+4.187%
2026-01-23	28.4900	28.6100	28.1250	28.2500	-0.282%	8,892,234	+3.929%
2026-01-22	28.6100	29.0900	28.2700	28.3300	-0.282%	11,407,858	+3.636%
2026-01-21	26.8700	28.5450	26.7500	28.4100	+6.885%	12,571,672	+3.344%
2026-01-20	26.5500	27.1650	26.3050	26.5800	-3.591%	11,448,242	+10.459%
2026-01-16	27.3450	27.8550	27.2200	27.5700	-1.324%	14,008,618	+6.493%
2026-01-15	28.2900	28.3600	27.2100	27.9400	-1.132%	9,534,206	+5.082%
2026-01-14	26.9000	28.5250	26.8350	28.2600	+6.441%	21,147,961	+3.892%
2026-01-13	26.6400	27.0700	26.4650	26.5500	+0.189%	10,228,928	+10.584%
2026-01-12	26.3500	26.6150	26.0700	26.5000	+0.646%	7,663,984	+10.792%
2026-01-09	26.3200	26.4897	25.7400	26.3300	+1.582%	8,556,646	+11.508%
2026-01-08	24.5000	26.3900	24.3500	25.9200	+4.516%	10,471,130	+13.272%
2026-01-07	25.5300	25.6100	24.5500	24.8000	-2.821%	8,246,297	+18.387%
2026-01-06	24.7700	25.6700	24.6850	25.5200	+2.490%	11,655,130	+15.047%
2026-01-05	24.2500	25.1450	24.1800	24.9000	+2.596%	13,179,350	+17.912%
2026-01-02	23.5500	24.4200	23.3050	24.2700	+3.807%	10,047,905	+20.972%
2025-12-31	23.4600	23.7200	23.2950	23.3800	-0.553%	8,928,619	+25.577%
2025-12-30	23.3000	23.6200	23.2400	23.5100	+0.685%	7,477,596	+24.883%
2025-12-29	23.1900	23.3600	22.9800	23.3500	+0.258%	10,419,663	+25.739%
2025-12-26	23.0500	23.3100	22.8700	23.2900	+0.997%	8,915,755	+26.063%
2025-12-24	22.9500	23.0800	22.8674	23.0600	+0.699%	3,441,349	+27.320%
2025-12-23	23.2600	23.4000	22.7700	22.9000	-2.220%	7,876,621	+28.210%
2025-12-22	23.3300	23.7400	23.2700	23.4200	+0.688%	10,423,597	+25.363%
2025-12-19	23.0300	23.5550	22.9143	23.2600	+0.955%	15,631,939	+26.225%
2025-12-18	22.8100	23.2450	22.7500	23.0400	-0.130%	11,133,891	+27.431%
2025-12-17	22.9800	23.3762	22.9100	23.0700	+1.007%	14,063,286	+27.265%
2025-12-16	23.2100	23.2500	22.5200	22.8400	-2.601%	17,477,166	+28.546%
2025-12-15	24.0200	24.2400	23.1100	23.4500	-2.169%	17,434,965	+25.203%
2025-12-12	24.7000	24.8850	23.9300	23.9700	-2.482%	9,596,001	+22.486%
2025-12-11	24.5400	25.0500	24.4250	24.5800	-0.041%	11,582,075	+19.447%
2025-12-10	23.1900	24.7000	23.1750	24.5900	+6.404%	11,970,461	+19.398%
2025-12-09	22.8850	23.8450	22.8500	23.1100	+1.094%	11,286,530	+27.045%
2025-12-08	22.9000	23.2500	22.7600	22.8600	-0.436%	11,707,477	+28.434%
2025-12-05	23.1700	23.6850	22.9350	22.9600	+0.394%	9,008,700	+27.875%
2025-12-04	23.8500	23.9300	22.7500	22.8700	-3.746%	10,398,967	+28.378%
2025-12-03	23.9800	24.4650	23.7353	23.7600	-0.419%	10,484,759	+23.569%
2025-12-02	23.8700	24.0900	23.4050	23.8600	+0.084%	10,720,426	+23.051%
2025-12-01	23.6000	24.2850	23.5650	23.8400	-0.042%	11,434,155	+23.154%
2025-11-28	23.7300	24.0200	23.5900	23.8500	-0.251%	7,234,732	+23.103%
2025-11-26	23.2200	24.1000	23.2000	23.9100	+3.060%	10,493,483	+22.794%
2025-11-25	22.7600	23.3500	22.6300	23.2000	+2.974%	14,196,351	+26.552%
2025-11-24	22.2000	22.5700	21.9500	22.5300	+1.486%	15,705,574	+30.315%
2025-11-21	21.2800	22.4500	21.2400	22.2000	+5.967%	19,566,840	+32.252%
2025-11-20	21.4450	21.7550	20.9300	20.9500	-1.689%	12,641,226	+40.143%
2025-11-19	21.8800	21.9850	21.1600	21.3100	-2.471%	13,021,743	+37.776%
2025-11-18	21.5700	22.0050	21.2500	21.8500	+0.831%	12,317,058	+34.371%
2025-11-17	22.8200	22.8200	21.6150	21.6700	-5.495%	13,069,904	+35.487%
2025-11-14	22.8500	23.1800	22.5373	22.9300	-0.779%	12,069,095	+28.042%
2025-11-13	22.1500	23.1600	22.0700	23.1100	+4.193%	18,579,543	+27.045%
2025-11-12	22.4200	22.6900	22.0900	22.1800	-0.583%	8,405,881	+32.372%
2025-11-11	22.2300	22.4899	22.0650	22.3100	+0.950%	9,541,581	+31.600%
2025-11-10	22.7000	22.7500	21.7000	22.1000	-0.852%	14,784,768	+32.851%
2025-11-07	22.2000	22.4800	21.8800	22.2900	+0.315%	13,745,941	+31.718%
2025-11-06	22.8300	22.9400	22.2200	22.2200	-2.415%	15,504,302	+32.133%
2025-11-05	22.7100	23.2200	22.6200	22.7700	+0.797%	12,998,594	+28.942%
2025-11-04	22.8400	22.9700	22.5600	22.5900	-2.755%	12,000,750	+29.969%
2025-11-03	23.5900	23.6900	22.9200	23.2300	-2.600%	13,189,504	+26.388%
2025-10-31	23.9200	24.0900	23.6000	23.8500	+0.210%	13,052,718	+23.103%
2025-10-30	24.3700	24.4950	23.7800	23.8000	-4.264%	11,438,256	+23.361%
2025-10-29	25.3100	25.6500	24.7350	24.8600	-2.049%	12,570,713	+18.101%
2025-10-28	25.5200	25.5400	24.7900	25.3800	-1.360%	11,767,542	+15.682%
2025-10-27	25.0000	26.0500	24.9500	25.7300	+3.708%	17,724,982	+14.108%
2025-10-24	24.7400	24.9000	24.2000	24.8100	+1.224%	14,496,650	+18.339%
2025-10-23	23.4600	24.7222	23.3500	24.5100	+12.949%	33,606,372	+19.788%
2025-10-22	21.7500	22.0100	21.5650	21.7000	-0.230%	12,016,890	+35.300%
2025-10-21	21.6900	22.0700	21.5650	21.7500	+0.555%	10,565,142	+34.989%
2025-10-20	21.9900	22.0850	21.4400	21.6300	-1.188%	10,342,654	+35.737%
2025-10-17	21.9000	22.0450	21.6750	21.8900	-0.046%	9,111,249	+34.125%
2025-10-16	22.3100	22.4700	21.5650	21.9000	-1.351%	10,929,855	+34.064%
2025-10-15	22.1900	22.5650	21.9000	22.2000	+1.277%	10,597,900	+32.252%
2025-10-14	21.0150	22.0900	20.8900	21.9200	+2.334%	9,683,337	+33.942%
2025-10-13	21.0000	21.7200	21.0000	21.4200	+3.729%	12,276,700	+37.068%
2025-10-10	22.2200	22.3500	20.6500	20.6500	-6.476%	18,840,770	+42.179%
2025-10-09	22.5100	22.6100	21.8100	22.0800	-2.301%	15,428,416	+32.971%
2025-10-08	22.5100	22.9500	22.4400	22.6000	+0.444%	10,240,630	+29.912%
2025-10-07	23.5400	23.6700	22.2500	22.5000	-3.928%	19,270,037	+30.489%
2025-10-06	23.8300	23.8900	23.3000	23.4200	-1.679%	9,417,114	+25.363%
2025-10-03	23.7100	24.0350	23.4000	23.8200	+0.549%	8,354,634	+23.258%
2025-10-02	23.1300	23.9684	22.9500	23.6900	+2.777%	17,945,224	+23.934%
2025-10-01	22.9000	23.2200	22.8150	23.0500	+0.523%	12,531,501	+27.375%
2025-09-30	22.7800	22.9555	22.3126	22.9300	+0.175%	14,368,663	+28.042%
2025-09-29	23.2400	23.2500	22.7200	22.8900	-0.305%	11,803,814	+28.266%
2025-09-26	22.4300	23.2000	22.3450	22.9600	+3.423%	12,623,762	+27.875%
2025-09-25	23.0200	23.0250	22.1645	22.2000	-4.021%	16,437,592	+32.252%
2025-09-24	22.9700	23.3800	22.9100	23.1300	+1.181%	11,913,564	+26.935%
2025-09-23	23.5400	23.6965	22.8400	22.8600	-1.338%	11,016,895	+28.434%
2025-09-22	23.3500	23.3900	22.9400	23.1700	-1.362%	12,901,848	+26.716%
2025-09-19	24.1500	24.1500	23.3500	23.4900	-2.572%	19,106,683	+24.989%
2025-09-18	24.8100	24.9900	23.8900	24.1100	-1.752%	15,350,441	+21.775%
2025-09-17	24.6000	25.7700	24.1850	24.5400	+0.245%	14,775,207	+19.641%
2025-09-16	24.4000	24.8800	24.1850	24.4800	+1.283%	11,070,783	+19.935%
2025-09-15	25.2150	25.3800	24.0450	24.1700	-3.474%	13,192,332	+21.473%
2025-09-12	25.0000	25.4900	24.8700	25.0400	+0.080%	14,732,796	+17.252%
2025-09-11	23.6600	25.1400	23.6600	25.0200	+4.994%	25,711,723	+17.346%
2025-09-10	23.9400	24.4600	23.7150	23.8300	-1.284%	11,492,733	+23.206%
2025-09-09	23.8450	24.3600	23.7000	24.1400	+0.667%	10,959,376	+21.624%
2025-09-08	24.3400	24.3456	23.1200	23.9800	-2.122%	15,488,081	+22.435%
2025-09-05	23.9000	24.9200	23.7750	24.5000	+2.468%	18,476,694	+19.837%
2025-09-04	23.7600	23.9850	23.2000	23.9100	-0.084%	11,630,359	+22.794%
2025-09-03	24.2500	24.5200	23.7900	23.9300	-1.966%	11,528,227	+22.691%
2025-09-02	24.2300	24.7450	24.0700	24.4100	-0.893%	12,152,488	+20.279%
2025-08-29	24.2900	24.8900	24.2400	24.6300	+0.244%	8,791,813	+19.204%
2025-08-28	25.0600	25.0600	24.2900	24.5700	-0.687%	11,714,165	+19.495%
2025-08-27	24.5000	25.0800	24.4100	24.7400	0.000%	10,348,234	+18.674%
2025-08-26	24.8100	24.9950	24.6150	24.7400	-0.722%	8,049,315	+18.674%
2025-08-25	25.0000	25.0000	24.5100	24.9200	-0.757%	10,012,322	+17.817%
2025-08-22	23.9800	25.2400	23.9100	25.1100	+5.994%	20,539,179	+16.926%
2025-08-21	23.8400	23.9500	23.4150	23.6900	-1.620%	9,431,142	+23.934%
2025-08-20	23.5700	24.4700	23.5300	24.0800	+2.337%	12,660,665	+21.927%
2025-08-19	23.5300	24.2400	23.3000	23.5300	+1.248%	8,879,771	+24.777%
2025-08-18	23.3000	23.6400	23.2200	23.2400	-0.514%	12,231,516	+26.334%
2025-08-15	23.5800	23.8550	23.3500	23.3600	-0.043%	10,779,685	+25.685%
2025-08-14	22.8250	23.4600	22.4700	23.3700	+1.963%	11,822,571	+25.631%
2025-08-13	21.8100	22.9900	21.7100	22.9200	+5.573%	16,243,315	+28.098%
2025-08-12	20.8900	22.0000	20.8150	21.7100	+4.025%	15,790,031	+35.237%
2025-08-11	21.2800	21.6000	20.4019	20.8700	-1.649%	20,712,365	+40.680%
2025-08-08	21.6300	21.7800	21.1600	21.2200	-1.805%	11,325,718	+38.360%
2025-08-07	21.7500	22.1450	21.3100	21.6100	+1.455%	12,719,577	+35.863%
2025-08-06	22.6200	22.7800	21.2500	21.3000	-4.826%	19,480,780	+37.840%
2025-08-05	21.9500	22.6600	21.7800	22.3800	+3.659%	22,028,711	+31.189%
2025-08-04	21.8700	21.8900	21.3147	21.5900	-0.918%	18,562,112	+35.989%
2025-08-01	22.9950	23.0800	21.7900	21.7900	-6.441%	25,059,003	+34.741%
2025-07-31	23.6350	23.6570	22.9400	23.2900	-2.634%	21,303,596	+26.063%
2025-07-30	25.0300	25.0500	23.7800	23.9200	-5.004%	16,559,832	+22.742%
2025-07-29	25.6000	25.6000	24.9800	25.1800	-2.061%	13,123,783	+16.600%
2025-07-28	25.3300	26.1300	24.9200	25.7100	+0.784%	17,843,724	+14.197%
2025-07-25	24.6400	25.6500	24.4200	25.5100	+1.755%	36,918,164	+15.092%
2025-07-24	27.1900	27.6000	24.3700	25.0700	-17.451%	66,003,458	+17.112%
2025-07-23	30.2100	30.8800	30.0150	30.3700	+2.394%	20,963,336	-3.326%
2025-07-22	28.4750	29.7450	28.4750	29.6600	+4.473%	9,296,444	-1.011%
2025-07-21	28.5900	28.9150	28.3300	28.3900	+0.176%	7,026,076	+3.417%
2025-07-18	28.6450	28.7400	28.1000	28.3400	-0.422%	9,013,167	+3.599%
2025-07-17	28.0100	28.5000	27.9800	28.4600	+1.137%	7,623,211	+3.162%
2025-07-16	27.9600	28.2900	27.6050	28.1400	+0.536%	8,761,338	+4.335%
2025-07-15	28.6700	28.8450	27.9400	27.9900	-0.920%	9,162,900	+4.895%
2025-07-14	29.2500	29.4000	28.0700	28.2500	-4.399%	13,284,441	+3.929%
2025-07-11	29.6200	29.8200	29.1200	29.5500	-2.249%	12,318,808	-0.643%
2025-07-10	29.7000	30.9271	29.5850	30.2300	+1.307%	12,073,606	-2.878%
2025-07-09	29.3650	30.3300	29.2000	29.8400	+2.684%	15,427,599	-1.609%
2025-07-08	27.7100	29.6050	27.6700	29.0600	+5.750%	18,326,573	+1.032%
2025-07-07	28.0100	28.4800	27.0850	27.4800	-3.443%	13,061,930	+6.841%
2025-07-03	28.6700	28.7800	28.3700	28.4600	-0.940%	5,949,956	+3.162%
2025-07-02	28.1500	28.7300	27.6000	28.7300	+3.234%	14,120,452	+2.193%
2025-07-01	26.4300	28.4465	26.3700	27.8300	+5.098%	21,426,574	+5.498%
2025-06-30	26.9000	26.9200	26.3800	26.4800	-1.926%	11,746,881	+10.876%
2025-06-27	27.4000	27.7600	26.7400	27.0000	-0.552%	18,629,444	+8.741%
2025-06-26	27.1000	27.5500	27.0000	27.1500	+1.230%	13,857,772	+8.140%
2025-06-25	27.5300	27.5500	26.8200	26.8200	-2.579%	15,726,061	+9.471%
2025-06-24	27.2500	27.8675	27.0400	27.5300	+2.456%	19,116,211	+6.647%
2025-06-23	27.2000	27.6250	26.6100	26.8700	-3.206%	17,264,149	+9.267%
2025-06-20	28.5150	28.6100	27.5200	27.7600	-2.596%	22,582,970	+5.764%
2025-06-18	29.3400	29.4200	28.4800	28.5000	-3.193%	12,211,633	+3.018%
2025-06-17	30.4500	30.6100	29.4250	29.4400	-3.696%	8,850,713	-0.272%
2025-06-16	30.3400	30.5700	29.8800	30.5700	+2.241%	10,658,456	-3.958%
2025-06-13	29.9200	31.0200	29.7900	29.9000	-0.796%	10,271,558	-1.806%
2025-06-12	30.2100	30.4500	29.9500	30.1400	-1.760%	6,817,248	-2.588%
2025-06-11	31.0600	31.1800	30.2750	30.6800	-0.065%	7,842,271	-4.302%
2025-06-10	29.6800	30.8850	29.5500	30.7000	+4.457%	10,985,060	-4.365%
2025-06-09	28.8000	29.7950	28.7800	29.3900	+2.942%	11,394,406	-0.102%
2025-06-06	28.3500	28.8450	28.3050	28.5500	+1.313%	6,728,350	+2.837%
2025-06-05	28.5100	28.6050	27.9500	28.1800	-0.354%	8,640,670	+4.187%
2025-06-04	27.8500	28.3300	27.6900	28.2800	+1.763%	8,844,742	+3.819%
2025-06-03	27.2000	28.0550	26.4900	27.7900	+2.169%	10,557,581	+5.650%
2025-06-02	27.6600	27.7300	26.8544	27.2000	-1.947%	12,390,493	+7.941%
2025-05-30	27.9550	28.0400	27.4300	27.7400	-3.647%	13,965,343	+5.840%
2025-05-29	28.8400	29.0900	28.2000	28.7900	+1.588%	10,239,300	+1.980%
2025-05-28	29.0000	29.0900	28.2600	28.3400	-2.006%	7,731,613	+3.599%
2025-05-27	28.8500	29.0400	28.6900	28.9200	+2.119%	8,763,090	+1.521%
2025-05-23	28.1500	28.4700	27.9100	28.3200	-1.221%	7,095,222	+3.672%
2025-05-22	28.5400	28.8450	28.3200	28.6700	-0.278%	6,885,103	+2.407%
2025-05-21	29.5100	29.6700	28.6900	28.7500	-3.491%	8,938,554	+2.122%
2025-05-20	30.1400	30.2856	29.7119	29.7900	-1.063%	5,576,378	-1.443%
2025-05-19	29.6500	30.2200	29.4050	30.1100	-0.265%	5,937,139	-2.491%
2025-05-16	29.8900	30.2950	29.5300	30.1900	+0.970%	5,872,555	-2.749%
2025-05-15	29.8000	29.9590	29.3950	29.9000	-0.895%	6,481,018	-1.806%
2025-05-14	30.6800	30.7700	30.0500	30.1700	-1.950%	6,434,869	-2.685%
2025-05-13	30.9300	31.2200	30.6000	30.7700	-0.678%	8,502,817	-4.582%
2025-05-12	31.6500	32.3900	30.9400	30.9800	+5.088%	11,832,538	-5.229%
2025-05-09	29.4500	29.7600	29.2050	29.4800	+0.821%	8,162,752	-0.407%
2025-05-08	28.7400	29.7399	28.6585	29.2400	+2.777%	7,786,950	+0.410%
2025-05-07	29.0000	29.1100	28.2750	28.4500	-1.215%	8,817,769	+3.199%
2025-05-06	28.8900	29.2800	28.6300	28.8000	-0.518%	7,691,287	+1.944%
2025-05-05	29.9050	30.0000	28.9200	28.9500	-4.832%	9,061,748	+1.416%
2025-05-02	30.8600	31.0600	30.2100	30.4200	-0.360%	8,619,373	-3.485%
2025-05-01	30.6800	30.8450	30.2700	30.5300	-0.196%	7,009,550	-3.832%
2025-04-30	30.2150	30.6400	29.7600	30.5900	-0.196%	11,306,073	-4.021%
2025-04-29	29.8000	30.7150	29.7700	30.6500	+2.337%	9,498,782	-4.209%
2025-04-28	30.2500	30.9400	29.7100	29.9500	-0.233%	9,347,169	-1.970%
2025-04-25	29.3400	30.0800	29.1200	30.0200	+0.874%	12,991,602	-2.199%
2025-04-24	28.5200	30.1791	28.0500	29.7600	+2.621%	13,069,318	-1.344%
2025-04-23	30.0600	30.7500	28.7350	29.0000	0.000%	10,727,023	+1.241%
2025-04-22	28.5400	29.3500	28.5000	29.0000	+3.129%	8,488,251	+1.241%
2025-04-21	28.1700	28.3400	27.7100	28.1200	-0.107%	7,745,064	+4.410%
2025-04-17	27.7300	28.4100	27.7300	28.1500	+2.475%	8,474,932	+4.298%
2025-04-16	27.7000	28.1800	27.2250	27.4700	-0.830%	8,672,378	+6.880%
2025-04-15	28.0700	28.7600	27.6850	27.7000	-4.086%	12,375,836	+5.993%
2025-04-14	29.1500	29.4500	28.2600	28.8800	+1.583%	10,448,530	+1.662%
2025-04-11	27.0100	28.5100	26.4700	28.4300	+4.177%	11,189,063	+3.271%
2025-04-10	28.8000	28.8200	26.6200	27.2900	-8.607%	15,213,232	+7.585%
2025-04-09	25.3500	30.1400	25.0600	29.8600	+15.692%	19,876,891	-1.674%
2025-04-08	29.0000	29.0000	25.3200	25.8100	-6.214%	17,050,539	+13.754%
2025-04-07	27.2200	29.2900	26.3284	27.5200	-2.411%	19,652,880	+6.686%
2025-04-04	30.2100	30.4400	28.0450	28.2000	-10.362%	18,677,461	+4.113%
2025-04-03	33.4800	33.6400	31.3800	31.4600	-9.831%	18,080,863	-6.675%
2025-04-02	34.3200	35.1700	34.3000	34.8900	+0.809%	5,146,669	-15.850%
2025-04-01	34.4800	34.7650	34.0941	34.6100	-0.888%	6,446,040	-15.169%
2025-03-31	34.1200	35.2100	33.9300	34.9200	+1.630%	8,477,150	-15.922%
2025-03-28	35.0600	35.2200	34.1250	34.3600	-2.497%	6,913,670	-14.552%
2025-03-27	35.0000	35.4000	34.6100	35.2400	-0.956%	6,911,890	-16.686%
2025-03-26	35.2700	35.7800	35.1300	35.5800	+0.736%	5,721,233	-17.482%
2025-03-25	36.2900	36.3200	35.2250	35.3200	-2.673%	7,099,950	-16.874%
2025-03-24	36.5300	36.8584	35.9700	36.2900	+0.332%	6,349,642	-19.096%
2025-03-21	36.2500	36.3552	35.8138	36.1700	-1.202%	11,658,504	-18.828%
2025-03-20	36.7600	37.0000	36.5000	36.6100	-1.560%	5,291,414	-19.803%
2025-03-19	37.5000	37.7200	37.0400	37.1900	-1.117%	5,258,811	-21.054%
2025-03-18	37.7700	37.8000	37.3200	37.6100	+0.267%	4,595,763	-21.936%
2025-03-17	37.0100	37.7850	37.0100	37.5100	+1.461%	4,882,075	-21.728%
2025-03-14	36.7800	37.1800	36.6600	36.9700	+2.043%	5,819,909	-20.584%
2025-03-13	35.6800	37.2000	35.6200	36.2300	+1.343%	7,837,722	-18.962%
2025-03-12	36.8000	36.8000	35.7300	35.7500	-2.509%	6,816,260	-17.874%
2025-03-11	37.6050	37.7000	36.1700	36.6700	-1.952%	6,807,603	-19.935%
2025-03-10	37.3600	38.3636	37.1605	37.4000	-0.134%	6,178,819	-21.497%
2025-03-07	37.1900	37.6200	36.7600	37.4500	+0.027%	8,484,120	-21.602%
2025-03-06	37.3250	37.6900	36.7250	37.4400	-0.900%	9,024,320	-21.581%
2025-03-05	36.2600	38.0300	36.2000	37.7800	+6.064%	9,904,057	-22.287%
2025-03-04	35.8900	36.2100	35.4800	35.6200	-1.220%	8,713,222	-17.574%
2025-03-03	38.6700	38.6900	36.0100	36.0600	-5.379%	10,794,068	-18.580%
2025-02-28	37.8000	38.3100	37.6200	38.1100	-0.833%	8,638,261	-22.960%
2025-02-27	38.7500	38.7900	38.1600	38.4300	-1.081%	7,236,607	-23.601%
2025-02-26	39.5400	39.5700	38.5400	38.8500	-0.969%	6,157,542	-24.427%
2025-02-25	39.1900	39.5700	38.9850	39.2300	+0.461%	5,867,058	-25.159%
2025-02-24	39.4100	39.4400	38.8950	39.0500	-1.164%	7,032,285	-24.814%
2025-02-21	39.8400	40.0900	39.1550	39.5100	-0.202%	5,730,408	-25.690%
2025-02-20	39.0000	39.6100	38.9300	39.5900	+1.721%	5,400,545	-25.840%
2025-02-19	39.0000	39.3900	38.7900	38.9200	-2.014%	6,064,355	-24.563%
2025-02-18	38.7200	40.0200	38.6900	39.7200	+2.715%	7,167,181	-26.083%

.dark-mode .HsMkTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsMkTB{ color: #333333; background-color: white; border: 2px solid #333333; }DOWDow Inc.stock NYSE

DOW
Dow Inc.
stock NYSE