Dark

DOW
Dow Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

27.59USD+0.182%(+0.05)10,058,954

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

27.35USD-0.690%(-0.19)3,972

After-hours

Oct 1, 2026 4:28:30 PM EDT

27.59USD0.000%(0.00)183,360

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.0500	27.6300	26.6050	27.5900	+0.182%	10,058,954	0.000%
2026-09-30	27.4750	27.8500	27.3900	27.5400	-0.254%	11,747,068	+0.182%
2026-09-29	27.5000	27.8150	27.2000	27.6100	-1.004%	8,402,865	-0.072%
2026-09-28	28.3050	28.4050	27.8450	27.8900	-0.464%	7,994,132	-1.076%
2026-09-25	28.2600	28.3400	27.5400	28.0200	-1.891%	8,842,132	-1.535%
2026-09-24	28.9000	29.1250	28.5150	28.5600	-0.314%	7,250,645	-3.396%
2026-09-23	28.4400	28.9250	28.3700	28.6500	+1.596%	7,923,204	-3.700%
2026-09-22	28.1000	28.6700	27.8700	28.2000	-0.248%	8,819,890	-2.163%
2026-09-21	28.5200	28.6400	27.9200	28.2700	-1.601%	9,639,684	-2.405%
2026-09-18	29.3700	29.3700	28.4400	28.7300	-2.577%	13,630,755	-3.968%
2026-09-17	29.5700	30.0200	29.3400	29.4900	-1.961%	7,751,826	-6.443%
2026-09-16	29.4000	30.4850	29.1600	30.0800	+0.771%	12,243,269	-8.278%
2026-09-15	29.0100	29.9000	28.8700	29.8500	+3.287%	8,698,046	-7.571%
2026-09-14	29.4000	29.6000	28.7500	28.9000	-0.448%	7,605,901	-4.533%
2026-09-11	29.4200	29.6900	28.7100	29.0300	-2.058%	10,493,778	-4.960%
2026-09-10	29.9000	30.2600	29.5950	29.6400	+0.816%	7,356,719	-6.916%
2026-09-09	30.0500	30.2000	28.9550	29.4000	-0.575%	9,145,080	-6.156%
2026-09-08	29.7500	30.3000	29.5250	29.5700	+0.442%	8,608,174	-6.696%
2026-09-04	30.1000	30.4500	29.1000	29.4400	-3.030%	9,413,134	-6.284%
2026-09-03	31.5500	31.6898	30.3300	30.3600	-2.941%	8,175,432	-9.124%
2026-09-02	30.2600	31.4600	30.2600	31.2800	+2.692%	7,908,554	-11.797%
2026-09-01	30.7000	30.8500	30.0750	30.4600	-0.197%	7,679,289	-9.422%
2026-08-31	30.5500	31.2600	30.1900	30.5200	+0.033%	9,531,678	-9.600%
2026-08-28	30.6300	30.8400	30.1100	30.5100	+0.593%	5,964,176	-9.571%
2026-08-27	30.3100	30.6000	29.9550	30.3300	0.000%	6,435,526	-9.034%
2026-08-26	30.0100	30.4100	29.7300	30.3300	+0.564%	9,603,279	-9.034%
2026-08-25	30.9600	30.9600	30.1400	30.1600	-4.071%	9,178,020	-8.521%
2026-08-24	32.0300	32.0500	31.2700	31.4400	-2.813%	8,244,017	-12.246%
2026-08-21	32.7800	33.3250	32.2800	32.3500	-1.672%	9,185,101	-14.714%
2026-08-20	31.7700	33.4000	31.7700	32.9000	+3.622%	14,366,263	-16.140%
2026-08-19	31.4000	32.1250	31.3500	31.7500	+1.795%	6,138,056	-13.102%
2026-08-18	31.6000	31.9300	31.0609	31.1900	-0.479%	7,367,899	-11.542%
2026-08-17	31.0900	31.5350	30.8200	31.3400	+0.869%	6,020,000	-11.966%
2026-08-14	30.6900	31.2000	30.6300	31.0700	+2.339%	7,305,956	-11.201%
2026-08-13	30.3500	30.7250	30.1850	30.3600	-0.687%	6,867,471	-9.124%
2026-08-12	31.1100	31.2200	30.4950	30.5700	-2.207%	6,615,197	-9.748%
2026-08-11	30.4050	31.4400	30.4050	31.2600	+2.224%	7,519,424	-11.740%
2026-08-10	29.6500	30.5800	29.5450	30.5800	+4.226%	7,474,892	-9.778%
2026-08-07	29.8000	29.9400	29.2650	29.3400	-3.168%	9,022,055	-5.965%
2026-08-06	30.0000	30.9100	29.7200	30.3000	+2.123%	9,296,852	-8.944%
2026-08-05	30.6100	30.6800	29.1700	29.6700	-2.176%	10,208,479	-7.010%
2026-08-04	29.0300	30.4490	28.6900	30.3300	+1.472%	9,348,778	-9.034%
2026-08-03	30.1900	30.4500	29.7400	29.8900	-1.321%	9,264,146	-7.695%
2026-07-31	29.9700	30.5100	29.5950	30.2900	+0.665%	9,113,773	-8.914%
2026-07-30	30.0600	30.4800	29.4500	30.0900	-1.182%	9,164,684	-8.308%
2026-07-29	29.6700	30.6300	29.5300	30.4500	+5.546%	13,814,322	-9.392%
2026-07-28	29.0000	29.4900	28.7000	28.8500	+0.348%	12,168,204	-4.367%
2026-07-27	28.9300	29.2200	28.2300	28.7500	-3.653%	13,173,927	-4.035%
2026-07-24	30.6100	30.7750	29.3000	29.8400	-3.430%	10,427,203	-7.540%
2026-07-23	31.8000	32.7300	30.6700	30.9000	-1.120%	16,614,767	-10.712%
2026-07-22	30.9900	31.5850	30.8100	31.2500	+2.560%	11,532,366	-11.712%
2026-07-21	30.6200	31.2500	30.4400	30.4700	+0.329%	8,324,290	-9.452%
2026-07-20	29.7500	30.5600	29.5200	30.3700	+1.504%	9,089,501	-9.154%
2026-07-17	30.0100	30.5400	29.6400	29.9200	+2.116%	8,538,782	-7.787%
2026-07-16	29.6400	29.9800	29.2050	29.3000	-1.347%	7,007,910	-5.836%
2026-07-15	30.2000	30.3100	29.3100	29.7000	-2.013%	8,806,631	-7.104%
2026-07-14	30.9600	31.2100	30.1400	30.3100	-0.198%	8,629,996	-8.974%
2026-07-13	29.5600	30.4400	29.2800	30.3700	+4.616%	12,392,753	-9.154%
2026-07-10	28.7800	29.1600	28.6300	29.0300	+1.860%	5,713,254	-4.960%
2026-07-09	28.7800	29.0400	27.9900	28.5000	-1.826%	9,547,267	-3.193%
2026-07-08	29.4800	29.9000	28.9701	29.0300	+1.362%	16,014,134	-4.960%
2026-07-07	27.5500	28.7000	27.5500	28.6400	+4.793%	13,926,640	-3.666%
2026-07-06	27.2000	27.4550	26.9005	27.3300	-1.371%	8,510,777	+0.951%
2026-07-02	27.2500	28.3350	27.2500	27.7100	+2.554%	11,723,468	-0.433%
2026-07-01	26.8000	27.6650	26.8000	27.0200	-1.243%	13,818,352	+2.110%
2026-06-30	27.9100	28.1810	27.1350	27.3600	-2.006%	12,814,573	+0.841%
2026-06-29	29.1400	29.3089	27.5400	27.9200	-3.857%	12,783,518	-1.182%
2026-06-26	29.0000	29.2988	28.7350	29.0400	-0.921%	12,286,842	-4.993%
2026-06-25	28.8300	29.5150	28.3900	29.3100	-0.238%	12,740,410	-5.868%
2026-06-24	30.0000	30.0000	28.7750	29.3800	-3.132%	23,935,389	-6.093%
2026-06-23	30.5300	31.0850	30.1850	30.3300	-1.494%	14,159,329	-9.034%
2026-06-22	31.2000	31.3900	30.6650	30.7900	-2.962%	13,107,305	-10.393%
2026-06-18	32.6000	32.6000	31.3701	31.7300	-2.369%	17,423,547	-13.048%
2026-06-17	32.8500	33.9800	32.4800	32.5000	-1.396%	10,897,357	-15.108%
2026-06-16	32.8200	33.3900	32.4450	32.9600	-0.813%	10,757,982	-16.292%
2026-06-15	32.7100	33.3100	31.9100	33.2300	-1.832%	15,288,260	-16.973%
2026-06-12	33.3200	34.1900	32.7500	33.8500	+0.654%	15,932,475	-18.493%
2026-06-11	34.9100	36.0400	33.4350	33.6300	-1.782%	12,414,925	-17.960%
2026-06-10	33.2500	34.4650	32.8800	34.2400	+3.070%	13,017,453	-19.422%
2026-06-09	34.0300	34.0900	32.5700	33.2200	-2.865%	13,901,540	-16.948%
2026-06-08	33.9800	34.4000	33.6550	34.2000	+0.677%	6,846,813	-19.327%
2026-06-05	34.5300	34.6000	33.6550	33.9700	-2.357%	8,121,871	-18.781%
2026-06-04	34.9600	35.5200	34.5300	34.7900	-1.723%	9,244,342	-20.696%
2026-06-03	34.6900	35.7142	34.6800	35.4000	+1.959%	10,733,810	-22.062%
2026-06-02	34.5550	34.9250	34.2600	34.7200	+0.086%	11,207,902	-20.536%
2026-06-01	34.2500	35.4099	34.2050	34.6900	+2.785%	10,533,943	-20.467%
2026-05-29	34.4800	34.5200	33.4450	33.7500	-2.934%	17,171,965	-18.252%
2026-05-28	34.8900	35.5400	34.4350	34.7700	+0.812%	12,486,397	-20.650%
2026-05-27	34.6000	34.8900	34.0850	34.4900	-2.239%	16,014,581	-20.006%
2026-05-26	36.2100	36.3000	35.0200	35.2800	-2.027%	14,117,707	-21.797%
2026-05-22	36.1500	36.6000	35.5550	36.0100	+0.278%	9,011,924	-23.382%
2026-05-21	36.5797	37.3500	35.5650	35.9100	-0.993%	12,908,897	-23.169%
2026-05-20	37.5800	37.8900	35.9200	36.2700	-3.895%	15,321,313	-23.932%
2026-05-19	38.7100	38.8800	37.2050	37.7400	-2.127%	10,566,275	-26.895%
2026-05-18	38.4700	38.8086	37.8850	38.5600	-0.490%	8,719,776	-28.449%
2026-05-15	39.0000	39.4150	38.6110	38.7500	-0.077%	9,185,310	-28.800%
2026-05-14	38.7300	39.0750	38.5499	38.7800	-0.154%	5,643,055	-28.855%
2026-05-13	40.0100	40.1700	38.8100	38.8400	-1.496%	8,415,308	-28.965%
2026-05-12	38.9900	39.8450	38.5405	39.4300	+1.729%	8,792,715	-30.028%
2026-05-11	37.5000	38.8200	37.4900	38.7600	+5.126%	9,412,509	-28.818%
2026-05-08	37.5100	37.6450	36.7200	36.8700	-1.206%	9,781,536	-25.170%
2026-05-07	37.5500	37.7600	36.8600	37.3200	-3.065%	17,292,210	-26.072%
2026-05-06	38.0700	38.9100	37.5850	38.5000	-5.637%	17,871,610	-28.338%
2026-05-05	40.4400	41.4750	40.3050	40.8000	+0.542%	7,117,501	-32.377%
2026-05-04	40.7400	40.9900	39.6205	40.5800	+0.720%	8,787,386	-32.011%
2026-05-01	40.9400	41.4600	39.4300	40.2900	-0.494%	9,176,886	-31.521%
2026-04-30	39.4000	40.8500	38.8800	40.4900	+2.377%	15,935,602	-31.860%
2026-04-29	38.5900	39.7000	38.5100	39.5500	+4.052%	11,659,366	-30.240%
2026-04-28	38.9000	39.1000	37.8500	38.0100	-0.236%	9,267,911	-27.414%
2026-04-27	39.5000	39.7200	37.3750	38.1000	-1.449%	11,226,161	-27.585%
2026-04-24	38.9400	39.4900	37.9300	38.6600	+0.337%	12,672,413	-28.634%
2026-04-23	39.3800	40.0500	36.7246	38.5300	-0.721%	22,976,934	-28.393%
2026-04-22	38.5000	39.0000	38.2900	38.8100	+1.305%	14,665,255	-28.910%
2026-04-21	36.8800	38.3300	36.8800	38.3100	+4.188%	13,519,402	-27.982%
2026-04-20	36.0450	37.2800	35.9200	36.7700	+3.287%	12,427,963	-24.966%
2026-04-17	36.2900	36.5500	34.8000	35.6000	-10.822%	27,285,946	-22.500%
2026-04-16	39.5000	40.0100	39.1800	39.9200	+2.781%	11,306,244	-30.887%
2026-04-15	39.1500	39.4150	38.7200	38.8400	-0.817%	9,404,346	-28.965%
2026-04-14	39.7000	39.7250	38.1500	39.1600	-2.368%	13,086,674	-29.545%
2026-04-13	40.0000	40.6178	39.7808	40.1100	+2.820%	9,495,582	-31.214%
2026-04-10	38.5000	39.1200	38.2450	39.0100	+2.550%	10,924,373	-29.275%
2026-04-09	39.6000	40.6000	37.9000	38.0400	-3.157%	18,500,239	-27.471%
2026-04-08	36.6200	39.3450	35.7500	39.2800	-5.144%	27,145,691	-29.761%
2026-04-07	40.8400	42.0500	40.6600	41.4100	+2.096%	14,260,234	-33.374%
2026-04-06	40.4500	41.0683	39.9350	40.5600	-2.029%	13,059,094	-31.977%
2026-04-02	42.1200	42.3700	40.8000	41.4000	+1.745%	13,355,365	-33.357%
2026-04-01	41.5900	41.7550	39.5850	40.6900	-2.305%	21,921,974	-32.195%
2026-03-31	41.6800	42.7400	40.8600	41.6500	-0.525%	21,086,635	-33.758%
2026-03-30	41.6200	42.5000	41.2100	41.8700	+2.572%	15,306,522	-34.106%
2026-03-27	39.6300	41.0550	39.3100	40.8200	+3.420%	12,322,126	-32.411%
2026-03-26	39.6200	40.1950	39.2200	39.4700	-0.379%	9,711,574	-30.099%
2026-03-25	38.3000	39.6950	38.0000	39.6200	+3.419%	12,223,755	-30.363%
2026-03-24	36.2300	38.4700	36.2300	38.3100	+6.299%	16,393,480	-27.982%
2026-03-23	35.9200	36.6850	35.5500	36.0400	-1.664%	14,991,549	-23.446%
2026-03-20	37.8200	38.3200	36.4800	36.6500	-2.241%	15,452,570	-24.720%
2026-03-19	38.0100	38.5800	37.0700	37.4900	-0.531%	13,779,980	-26.407%
2026-03-18	37.5000	38.2600	37.0526	37.6900	+2.113%	15,273,872	-26.798%
2026-03-17	36.1800	37.5700	36.0300	36.9100	+2.528%	14,301,586	-25.251%
2026-03-16	36.3900	36.6300	35.9700	36.0000	-1.693%	9,567,401	-23.361%
2026-03-13	37.7000	37.7500	36.5100	36.6200	-2.555%	16,375,052	-24.659%
2026-03-12	35.7500	37.6800	35.5100	37.5800	+9.340%	25,159,616	-26.583%
2026-03-11	33.9500	34.5750	33.7001	34.3700	+1.416%	11,113,494	-19.727%
2026-03-10	34.6200	35.1800	33.1850	33.8900	-1.224%	22,301,912	-18.590%
2026-03-09	34.9500	35.7490	34.1000	34.3100	+3.095%	28,495,469	-19.586%
2026-03-06	35.0000	35.1500	32.9500	33.2800	-1.305%	19,447,179	-17.097%
2026-03-05	33.5000	34.5920	33.2100	33.7200	+4.267%	24,545,884	-18.179%
2026-03-04	32.0000	32.3900	31.0400	32.3400	+5.205%	13,279,485	-14.688%
2026-03-03	29.8300	31.0000	29.3850	30.7400	+0.458%	13,305,276	-10.247%
2026-03-02	30.7000	31.5550	30.1400	30.6000	-0.423%	13,476,838	-9.837%
2026-02-27	29.2400	30.8600	29.2041	30.7300	+2.776%	13,543,899	-10.218%
2026-02-26	29.9900	30.0500	29.2100	29.9000	-0.400%	9,160,660	-7.726%
2026-02-25	31.1600	31.3000	29.6450	30.0200	-3.317%	11,139,344	-8.095%
2026-02-24	30.6400	31.4700	30.5100	31.0500	+2.475%	10,487,421	-11.143%
2026-02-23	30.0900	30.9000	30.0900	30.3000	-0.721%	9,417,314	-8.944%
2026-02-20	30.9700	31.0700	29.4900	30.5200	-2.772%	17,925,083	-9.600%
2026-02-19	31.4900	31.7300	30.8900	31.3900	-0.602%	8,869,306	-12.106%
2026-02-18	31.6500	32.4800	31.4400	31.5800	+0.509%	10,919,014	-12.635%
2026-02-17	32.3000	32.6900	30.9300	31.4200	-3.293%	9,910,866	-12.190%
2026-02-13	32.6200	33.1500	32.3210	32.4900	-0.490%	10,182,517	-15.082%
2026-02-12	34.2100	34.4300	32.0726	32.6500	-3.971%	15,684,172	-15.498%
2026-02-11	33.7000	34.7700	33.5100	34.0000	+1.190%	12,753,157	-18.853%
2026-02-10	32.4000	33.9900	32.4000	33.6000	+4.738%	13,531,009	-17.887%
2026-02-09	31.5000	32.5400	31.0200	32.0800	+0.944%	10,275,418	-13.996%
2026-02-06	31.0000	31.8550	30.8100	31.7800	+3.856%	8,977,017	-13.184%
2026-02-05	31.9000	32.2300	30.1600	30.6000	-5.556%	15,877,251	-9.837%
2026-02-04	31.0100	32.8500	30.9500	32.4000	+6.264%	26,129,198	-14.846%
2026-02-03	28.9000	31.1450	28.8100	30.4900	+5.575%	21,847,464	-9.511%
2026-02-02	27.5000	29.0250	27.1000	28.8800	+4.828%	17,168,291	-4.467%
2026-01-30	27.2900	28.0000	26.9200	27.5500	+1.436%	18,949,237	+0.145%
2026-01-29	26.6000	27.5600	25.8200	27.1600	-2.232%	23,608,034	+1.583%
2026-01-28	28.1000	28.1500	27.2000	27.7800	-0.108%	17,824,669	-0.684%
2026-01-27	28.2100	28.3850	27.6400	27.8100	-1.313%	12,804,685	-0.791%
2026-01-26	28.3700	28.5600	27.9700	28.1800	-0.248%	8,666,146	-2.094%
2026-01-23	28.4900	28.6100	28.1250	28.2500	-0.282%	8,892,234	-2.336%
2026-01-22	28.6100	29.0900	28.2700	28.3300	-0.282%	11,407,858	-2.612%
2026-01-21	26.8700	28.5450	26.7500	28.4100	+6.885%	12,571,672	-2.886%
2026-01-20	26.5500	27.1650	26.3050	26.5800	-3.591%	11,448,242	+3.800%
2026-01-16	27.3450	27.8550	27.2200	27.5700	-1.324%	14,008,618	+0.073%
2026-01-15	28.2900	28.3600	27.2100	27.9400	-1.132%	9,534,206	-1.253%
2026-01-14	26.9000	28.5250	26.8350	28.2600	+6.441%	21,147,961	-2.371%
2026-01-13	26.6400	27.0700	26.4650	26.5500	+0.189%	10,228,928	+3.917%
2026-01-12	26.3500	26.6150	26.0700	26.5000	+0.646%	7,663,984	+4.113%
2026-01-09	26.3200	26.4897	25.7400	26.3300	+1.582%	8,556,646	+4.785%
2026-01-08	24.5000	26.3900	24.3500	25.9200	+4.516%	10,471,130	+6.443%
2026-01-07	25.5300	25.6100	24.5500	24.8000	-2.821%	8,246,297	+11.250%
2026-01-06	24.7700	25.6700	24.6850	25.5200	+2.490%	11,655,130	+8.111%
2026-01-05	24.2500	25.1450	24.1800	24.9000	+2.596%	13,179,350	+10.803%
2026-01-02	23.5500	24.4200	23.3050	24.2700	+3.807%	10,047,905	+13.679%
2025-12-31	23.4600	23.7200	23.2950	23.3800	-0.553%	8,928,619	+18.007%
2025-12-30	23.3000	23.6200	23.2400	23.5100	+0.685%	7,477,596	+17.354%
2025-12-29	23.1900	23.3600	22.9800	23.3500	+0.258%	10,419,663	+18.158%
2025-12-26	23.0500	23.3100	22.8700	23.2900	+0.997%	8,915,755	+18.463%
2025-12-24	22.9500	23.0800	22.8674	23.0600	+0.699%	3,441,349	+19.644%
2025-12-23	23.2600	23.4000	22.7700	22.9000	-2.220%	7,876,621	+20.480%
2025-12-22	23.3300	23.7400	23.2700	23.4200	+0.688%	10,423,597	+17.805%
2025-12-19	23.0300	23.5550	22.9143	23.2600	+0.955%	15,631,939	+18.616%
2025-12-18	22.8100	23.2450	22.7500	23.0400	-0.130%	11,133,891	+19.748%
2025-12-17	22.9800	23.3762	22.9100	23.0700	+1.007%	14,063,286	+19.593%
2025-12-16	23.2100	23.2500	22.5200	22.8400	-2.601%	17,477,166	+20.797%
2025-12-15	24.0200	24.2400	23.1100	23.4500	-2.169%	17,434,965	+17.655%
2025-12-12	24.7000	24.8850	23.9300	23.9700	-2.482%	9,596,001	+15.102%
2025-12-11	24.5400	25.0500	24.4250	24.5800	-0.041%	11,582,075	+12.246%
2025-12-10	23.1900	24.7000	23.1750	24.5900	+6.404%	11,970,461	+12.200%
2025-12-09	22.8850	23.8450	22.8500	23.1100	+1.094%	11,286,530	+19.386%
2025-12-08	22.9000	23.2500	22.7600	22.8600	-0.436%	11,707,477	+20.691%
2025-12-05	23.1700	23.6850	22.9350	22.9600	+0.394%	9,008,700	+20.166%
2025-12-04	23.8500	23.9300	22.7500	22.8700	-3.746%	10,398,967	+20.638%
2025-12-03	23.9800	24.4650	23.7353	23.7600	-0.419%	10,484,759	+16.120%
2025-12-02	23.8700	24.0900	23.4050	23.8600	+0.084%	10,720,426	+15.633%
2025-12-01	23.6000	24.2850	23.5650	23.8400	-0.042%	11,434,155	+15.730%
2025-11-28	23.7300	24.0200	23.5900	23.8500	-0.251%	7,234,732	+15.681%
2025-11-26	23.2200	24.1000	23.2000	23.9100	+3.060%	10,493,483	+15.391%
2025-11-25	22.7600	23.3500	22.6300	23.2000	+2.974%	14,196,351	+18.922%
2025-11-24	22.2000	22.5700	21.9500	22.5300	+1.486%	15,705,574	+22.459%
2025-11-21	21.2800	22.4500	21.2400	22.2000	+5.967%	19,566,840	+24.279%
2025-11-20	21.4450	21.7550	20.9300	20.9500	-1.689%	12,641,226	+31.695%
2025-11-19	21.8800	21.9850	21.1600	21.3100	-2.471%	13,021,743	+29.470%
2025-11-18	21.5700	22.0050	21.2500	21.8500	+0.831%	12,317,058	+26.270%
2025-11-17	22.8200	22.8200	21.6150	21.6700	-5.495%	13,069,904	+27.319%
2025-11-14	22.8500	23.1800	22.5373	22.9300	-0.779%	12,069,095	+20.323%
2025-11-13	22.1500	23.1600	22.0700	23.1100	+4.193%	18,579,543	+19.386%
2025-11-12	22.4200	22.6900	22.0900	22.1800	-0.583%	8,405,881	+24.391%
2025-11-11	22.2300	22.4899	22.0650	22.3100	+0.950%	9,541,581	+23.667%
2025-11-10	22.7000	22.7500	21.7000	22.1000	-0.852%	14,784,768	+24.842%
2025-11-07	22.2000	22.4800	21.8800	22.2900	+0.315%	13,745,941	+23.777%
2025-11-06	22.8300	22.9400	22.2200	22.2200	-2.415%	15,504,302	+24.167%
2025-11-05	22.7100	23.2200	22.6200	22.7700	+0.797%	12,998,594	+21.168%
2025-11-04	22.8400	22.9700	22.5600	22.5900	-2.755%	12,000,750	+22.134%
2025-11-03	23.5900	23.6900	22.9200	23.2300	-2.600%	13,189,504	+18.769%
2025-10-31	23.9200	24.0900	23.6000	23.8500	+0.210%	13,052,718	+15.681%
2025-10-30	24.3700	24.4950	23.7800	23.8000	-4.264%	11,438,256	+15.924%
2025-10-29	25.3100	25.6500	24.7350	24.8600	-2.049%	12,570,713	+10.981%
2025-10-28	25.5200	25.5400	24.7900	25.3800	-1.360%	11,767,542	+8.708%
2025-10-27	25.0000	26.0500	24.9500	25.7300	+3.708%	17,724,982	+7.229%
2025-10-24	24.7400	24.9000	24.2000	24.8100	+1.224%	14,496,650	+11.205%
2025-10-23	23.4600	24.7222	23.3500	24.5100	+12.949%	33,606,372	+12.566%
2025-10-22	21.7500	22.0100	21.5650	21.7000	-0.230%	12,016,890	+27.143%
2025-10-21	21.6900	22.0700	21.5650	21.7500	+0.555%	10,565,142	+26.851%
2025-10-20	21.9900	22.0850	21.4400	21.6300	-1.188%	10,342,654	+27.554%
2025-10-17	21.9000	22.0450	21.6750	21.8900	-0.046%	9,111,249	+26.039%
2025-10-16	22.3100	22.4700	21.5650	21.9000	-1.351%	10,929,855	+25.982%
2025-10-15	22.1900	22.5650	21.9000	22.2000	+1.277%	10,597,900	+24.279%
2025-10-14	21.0150	22.0900	20.8900	21.9200	+2.334%	9,683,337	+25.867%
2025-10-13	21.0000	21.7200	21.0000	21.4200	+3.729%	12,276,700	+28.805%
2025-10-10	22.2200	22.3500	20.6500	20.6500	-6.476%	18,840,770	+33.608%
2025-10-09	22.5100	22.6100	21.8100	22.0800	-2.301%	15,428,416	+24.955%
2025-10-08	22.5100	22.9500	22.4400	22.6000	+0.444%	10,240,630	+22.080%
2025-10-07	23.5400	23.6700	22.2500	22.5000	-3.928%	19,270,037	+22.622%
2025-10-06	23.8300	23.8900	23.3000	23.4200	-1.679%	9,417,114	+17.805%
2025-10-03	23.7100	24.0350	23.4000	23.8200	+0.549%	8,354,634	+15.827%
2025-10-02	23.1300	23.9684	22.9500	23.6900	+2.777%	17,945,224	+16.463%
2025-10-01	22.9000	23.2200	22.8150	23.0500	+0.523%	12,531,501	+19.696%
2025-09-30	22.7800	22.9555	22.3126	22.9300	+0.175%	14,368,663	+20.323%
2025-09-29	23.2400	23.2500	22.7200	22.8900	-0.305%	11,803,814	+20.533%
2025-09-26	22.4300	23.2000	22.3450	22.9600	+3.423%	12,623,762	+20.166%
2025-09-25	23.0200	23.0250	22.1645	22.2000	-4.021%	16,437,592	+24.279%
2025-09-24	22.9700	23.3800	22.9100	23.1300	+1.181%	11,913,564	+19.282%
2025-09-23	23.5400	23.6965	22.8400	22.8600	-1.338%	11,016,895	+20.691%
2025-09-22	23.3500	23.3900	22.9400	23.1700	-1.362%	12,901,848	+19.076%
2025-09-19	24.1500	24.1500	23.3500	23.4900	-2.572%	19,106,683	+17.454%
2025-09-18	24.8100	24.9900	23.8900	24.1100	-1.752%	15,350,441	+14.434%
2025-09-17	24.6000	25.7700	24.1850	24.5400	+0.245%	14,775,207	+12.429%
2025-09-16	24.4000	24.8800	24.1850	24.4800	+1.283%	11,070,783	+12.704%
2025-09-15	25.2150	25.3800	24.0450	24.1700	-3.474%	13,192,332	+14.150%
2025-09-12	25.0000	25.4900	24.8700	25.0400	+0.080%	14,732,796	+10.184%
2025-09-11	23.6600	25.1400	23.6600	25.0200	+4.994%	25,711,723	+10.272%
2025-09-10	23.9400	24.4600	23.7150	23.8300	-1.284%	11,492,733	+15.778%
2025-09-09	23.8450	24.3600	23.7000	24.1400	+0.667%	10,959,376	+14.292%
2025-09-08	24.3400	24.3456	23.1200	23.9800	-2.122%	15,488,081	+15.054%
2025-09-05	23.9000	24.9200	23.7750	24.5000	+2.468%	18,476,694	+12.612%
2025-09-04	23.7600	23.9850	23.2000	23.9100	-0.084%	11,630,359	+15.391%
2025-09-03	24.2500	24.5200	23.7900	23.9300	-1.966%	11,528,227	+15.295%
2025-09-02	24.2300	24.7450	24.0700	24.4100	-0.893%	12,152,488	+13.027%
2025-08-29	24.2900	24.8900	24.2400	24.6300	+0.244%	8,791,813	+12.018%
2025-08-28	25.0600	25.0600	24.2900	24.5700	-0.687%	11,714,165	+12.291%
2025-08-27	24.5000	25.0800	24.4100	24.7400	0.000%	10,348,234	+11.520%
2025-08-26	24.8100	24.9950	24.6150	24.7400	-0.722%	8,049,315	+11.520%
2025-08-25	25.0000	25.0000	24.5100	24.9200	-0.757%	10,012,322	+10.714%
2025-08-22	23.9800	25.2400	23.9100	25.1100	+5.994%	20,539,179	+9.877%
2025-08-21	23.8400	23.9500	23.4150	23.6900	-1.620%	9,431,142	+16.463%
2025-08-20	23.5700	24.4700	23.5300	24.0800	+2.337%	12,660,665	+14.576%
2025-08-19	23.5300	24.2400	23.3000	23.5300	+1.248%	8,879,771	+17.255%
2025-08-18	23.3000	23.6400	23.2200	23.2400	-0.514%	12,231,516	+18.718%
2025-08-15	23.5800	23.8550	23.3500	23.3600	-0.043%	10,779,685	+18.108%
2025-08-14	22.8250	23.4600	22.4700	23.3700	+1.963%	11,822,571	+18.057%
2025-08-13	21.8100	22.9900	21.7100	22.9200	+5.573%	16,243,315	+20.375%
2025-08-12	20.8900	22.0000	20.8150	21.7100	+4.025%	15,790,031	+27.084%
2025-08-11	21.2800	21.6000	20.4019	20.8700	-1.649%	20,712,365	+32.199%
2025-08-08	21.6300	21.7800	21.1600	21.2200	-1.805%	11,325,718	+30.019%
2025-08-07	21.7500	22.1450	21.3100	21.6100	+1.455%	12,719,577	+27.672%
2025-08-06	22.6200	22.7800	21.2500	21.3000	-4.826%	19,480,780	+29.531%
2025-08-05	21.9500	22.6600	21.7800	22.3800	+3.659%	22,028,711	+23.280%
2025-08-04	21.8700	21.8900	21.3147	21.5900	-0.918%	18,562,112	+27.791%
2025-08-01	22.9950	23.0800	21.7900	21.7900	-6.441%	25,059,003	+26.618%
2025-07-31	23.6350	23.6570	22.9400	23.2900	-2.634%	21,303,596	+18.463%
2025-07-30	25.0300	25.0500	23.7800	23.9200	-5.004%	16,559,832	+15.343%
2025-07-29	25.6000	25.6000	24.9800	25.1800	-2.061%	13,123,783	+9.571%
2025-07-28	25.3300	26.1300	24.9200	25.7100	+0.784%	17,843,724	+7.312%
2025-07-25	24.6400	25.6500	24.4200	25.5100	+1.755%	36,918,164	+8.154%
2025-07-24	27.1900	27.6000	24.3700	25.0700	-17.451%	66,003,458	+10.052%
2025-07-23	30.2100	30.8800	30.0150	30.3700	+2.394%	20,963,336	-9.154%
2025-07-22	28.4750	29.7450	28.4750	29.6600	+4.473%	9,296,444	-6.979%
2025-07-21	28.5900	28.9150	28.3300	28.3900	+0.176%	7,026,076	-2.818%
2025-07-18	28.6450	28.7400	28.1000	28.3400	-0.422%	9,013,167	-2.646%
2025-07-17	28.0100	28.5000	27.9800	28.4600	+1.137%	7,623,211	-3.057%
2025-07-16	27.9600	28.2900	27.6050	28.1400	+0.536%	8,761,338	-1.955%
2025-07-15	28.6700	28.8450	27.9400	27.9900	-0.920%	9,162,900	-1.429%
2025-07-14	29.2500	29.4000	28.0700	28.2500	-4.399%	13,284,441	-2.336%
2025-07-11	29.6200	29.8200	29.1200	29.5500	-2.249%	12,318,808	-6.633%
2025-07-10	29.7000	30.9271	29.5850	30.2300	+1.307%	12,073,606	-8.733%
2025-07-09	29.3650	30.3300	29.2000	29.8400	+2.684%	15,427,599	-7.540%
2025-07-08	27.7100	29.6050	27.6700	29.0600	+5.750%	18,326,573	-5.058%
2025-07-07	28.0100	28.4800	27.0850	27.4800	-3.443%	13,061,930	+0.400%
2025-07-03	28.6700	28.7800	28.3700	28.4600	-0.940%	5,949,956	-3.057%
2025-07-02	28.1500	28.7300	27.6000	28.7300	+3.234%	14,120,452	-3.968%
2025-07-01	26.4300	28.4465	26.3700	27.8300	+5.098%	21,426,574	-0.862%
2025-06-30	26.9000	26.9200	26.3800	26.4800	-1.926%	11,746,881	+4.192%
2025-06-27	27.4000	27.7600	26.7400	27.0000	-0.552%	18,629,444	+2.185%
2025-06-26	27.1000	27.5500	27.0000	27.1500	+1.230%	13,857,772	+1.621%
2025-06-25	27.5300	27.5500	26.8200	26.8200	-2.579%	15,726,061	+2.871%
2025-06-24	27.2500	27.8675	27.0400	27.5300	+2.456%	19,116,211	+0.218%
2025-06-23	27.2000	27.6250	26.6100	26.8700	-3.206%	17,264,149	+2.680%
2025-06-20	28.5150	28.6100	27.5200	27.7600	-2.596%	22,582,970	-0.612%
2025-06-18	29.3400	29.4200	28.4800	28.5000	-3.193%	12,211,633	-3.193%
2025-06-17	30.4500	30.6100	29.4250	29.4400	-3.696%	8,850,713	-6.284%
2025-06-16	30.3400	30.5700	29.8800	30.5700	+2.241%	10,658,456	-9.748%
2025-06-13	29.9200	31.0200	29.7900	29.9000	-0.796%	10,271,558	-7.726%
2025-06-12	30.2100	30.4500	29.9500	30.1400	-1.760%	6,817,248	-8.461%
2025-06-11	31.0600	31.1800	30.2750	30.6800	-0.065%	7,842,271	-10.072%
2025-06-10	29.6800	30.8850	29.5500	30.7000	+4.457%	10,985,060	-10.130%
2025-06-09	28.8000	29.7950	28.7800	29.3900	+2.942%	11,394,406	-6.125%
2025-06-06	28.3500	28.8450	28.3050	28.5500	+1.313%	6,728,350	-3.363%
2025-06-05	28.5100	28.6050	27.9500	28.1800	-0.354%	8,640,670	-2.094%
2025-06-04	27.8500	28.3300	27.6900	28.2800	+1.763%	8,844,742	-2.440%
2025-06-03	27.2000	28.0550	26.4900	27.7900	+2.169%	10,557,581	-0.720%
2025-06-02	27.6600	27.7300	26.8544	27.2000	-1.947%	12,390,493	+1.434%
2025-05-30	27.9550	28.0400	27.4300	27.7400	-3.647%	13,965,343	-0.541%
2025-05-29	28.8400	29.0900	28.2000	28.7900	+1.588%	10,239,300	-4.168%
2025-05-28	29.0000	29.0900	28.2600	28.3400	-2.006%	7,731,613	-2.646%
2025-05-27	28.8500	29.0400	28.6900	28.9200	+2.119%	8,763,090	-4.599%
2025-05-23	28.1500	28.4700	27.9100	28.3200	-1.221%	7,095,222	-2.578%
2025-05-22	28.5400	28.8450	28.3200	28.6700	-0.278%	6,885,103	-3.767%
2025-05-21	29.5100	29.6700	28.6900	28.7500	-3.491%	8,938,554	-4.035%
2025-05-20	30.1400	30.2856	29.7119	29.7900	-1.063%	5,576,378	-7.385%
2025-05-19	29.6500	30.2200	29.4050	30.1100	-0.265%	5,937,139	-8.369%
2025-05-16	29.8900	30.2950	29.5300	30.1900	+0.970%	5,872,555	-8.612%
2025-05-15	29.8000	29.9590	29.3950	29.9000	-0.895%	6,481,018	-7.726%
2025-05-14	30.6800	30.7700	30.0500	30.1700	-1.950%	6,434,869	-8.552%
2025-05-13	30.9300	31.2200	30.6000	30.7700	-0.678%	8,502,817	-10.335%
2025-05-12	31.6500	32.3900	30.9400	30.9800	+5.088%	11,832,538	-10.943%
2025-05-09	29.4500	29.7600	29.2050	29.4800	+0.821%	8,162,752	-6.411%
2025-05-08	28.7400	29.7399	28.6585	29.2400	+2.777%	7,786,950	-5.643%
2025-05-07	29.0000	29.1100	28.2750	28.4500	-1.215%	8,817,769	-3.023%
2025-05-06	28.8900	29.2800	28.6300	28.8000	-0.518%	7,691,287	-4.201%
2025-05-05	29.9050	30.0000	28.9200	28.9500	-4.832%	9,061,748	-4.698%
2025-05-02	30.8600	31.0600	30.2100	30.4200	-0.360%	8,619,373	-9.303%
2025-05-01	30.6800	30.8450	30.2700	30.5300	-0.196%	7,009,550	-9.630%
2025-04-30	30.2150	30.6400	29.7600	30.5900	-0.196%	11,306,073	-9.807%
2025-04-29	29.8000	30.7150	29.7700	30.6500	+2.337%	9,498,782	-9.984%
2025-04-28	30.2500	30.9400	29.7100	29.9500	-0.233%	9,347,169	-7.880%
2025-04-25	29.3400	30.0800	29.1200	30.0200	+0.874%	12,991,602	-8.095%
2025-04-24	28.5200	30.1791	28.0500	29.7600	+2.621%	13,069,318	-7.292%
2025-04-23	30.0600	30.7500	28.7350	29.0000	0.000%	10,727,023	-4.862%
2025-04-22	28.5400	29.3500	28.5000	29.0000	+3.129%	8,488,251	-4.862%
2025-04-21	28.1700	28.3400	27.7100	28.1200	-0.107%	7,745,064	-1.885%
2025-04-17	27.7300	28.4100	27.7300	28.1500	+2.475%	8,474,932	-1.989%
2025-04-16	27.7000	28.1800	27.2250	27.4700	-0.830%	8,672,378	+0.437%
2025-04-15	28.0700	28.7600	27.6850	27.7000	-4.086%	12,375,836	-0.397%
2025-04-14	29.1500	29.4500	28.2600	28.8800	+1.583%	10,448,530	-4.467%
2025-04-11	27.0100	28.5100	26.4700	28.4300	+4.177%	11,189,063	-2.955%

.dark-mode .hM5gcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hM5gcT{ color: #333333; background-color: white; border: 2px solid #333333; }DOWDow Inc.stock NYSE

DOW
Dow Inc.
stock NYSE