5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+20.41%
3 MONTH PERFORMANCE
+15.71%
6 MONTH PERFORMANCE
-15.86%
YEAR-TO-DATE PERFORMANCE
+46.83%
1 YEAR PERFORMANCE
+50.77%
Dow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.02 | $31.98 (-3.16%) | $33.44 | $31.87 | 7.54 M | |
| 11/04/2026 | $33.72 | $32.70 (-3.02%) | $33.75 | $32.14 | 12.41 M | $23.72 B |
| 11/03/2026 | $34.03 | $33.79 (-0.71%) | $34.22 | $33.19 | 6.88 M | $24.51 B |
| 11/02/2026 | $34.05 | $34.18 (0.38%) | $34.40 | $33.64 | 8.81 M | $24.80 B |
| 10/30/2026 | $33.75 | $34.70 (2.81%) | $34.85 | $33.63 | 11.05 M | $25.17 B |
| 10/29/2026 | $34.20 | $33.62 (-1.7%) | $34.38 | $33.15 | 7.36 M | $24.39 B |
| 10/28/2026 | $33.74 | $34.13 (1.16%) | $34.28 | $33.63 | 7.18 M | $24.76 B |
| 10/27/2026 | $33.77 | $33.78 (0.03%) | $34.15 | $33.64 | 9.03 M | $24.51 B |
| 10/26/2026 | $32.43 | $33.99 (4.81%) | $34.37 | $32.28 | 14.06 M | $24.66 B |
| 10/23/2026 | $32.02 | $32.61 (1.84%) | $32.92 | $31.36 | 9.39 M | $23.66 B |
| 10/22/2026 | $31.00 | $31.81 (2.61%) | $31.83 | $29.83 | 11.42 M | $23.08 B |
| 10/21/2026 | $30.51 | $30.38 (-0.43%) | $30.58 | $29.93 | 8.67 M | $22.04 B |
| 10/20/2026 | $30.33 | $30.69 (1.19%) | $30.78 | $29.73 | 10.25 M | $22.27 B |
| 10/19/2026 | $30.20 | $30.08 (-0.4%) | $30.31 | $29.79 | 6.61 M | $21.82 B |
| 10/16/2026 | $29.93 | $29.93 (0%) | $30.15 | $29.72 | 5.04 M | $21.24 B |
| 10/15/2026 | $29.33 | $29.66 (1.13%) | $30.02 | $29.06 | 6.24 M | $21.04 B |
| 10/14/2026 | $28.91 | $29.19 (0.97%) | $29.33 | $28.55 | 8.22 M | $20.71 B |
| 10/13/2026 | $28.07 | $28.51 (1.57%) | $28.59 | $28.07 | 5.54 M | $20.23 B |
| 10/12/2026 | $28.43 | $28.12 (-1.09%) | $28.47 | $27.93 | 6.75 M | $19.95 B |
| 10/09/2026 | $28.58 | $28.42 (-0.56%) | $28.95 | $28.36 | 8.42 M | $20.16 B |
| 10/08/2026 | $28.26 | $28.59 (1.17%) | $28.84 | $27.89 | 14.13 M | $20.28 B |
| 10/07/2026 | $28.34 | $27.77 (-2.01%) | $28.63 | $27.63 | 7.84 M | $19.70 B |
| 10/06/2026 | $28.15 | $28.16 (0.04%) | $28.60 | $28.00 | 8.44 M | $19.98 B |
| 10/05/2026 | $27.98 | $28.51 (1.89%) | $28.72 | $27.71 | 7.16 M | $20.23 B |
| 10/02/2026 | $27.29 | $27.97 (2.49%) | $28.15 | $27.26 | 7.35 M | $19.84 B |
| 10/01/2026 | $27.05 | $27.59 (2%) | $27.63 | $26.61 | 10.06 M | $19.58 B |
| 09/30/2026 | $27.48 | $27.54 (0.22%) | $27.85 | $27.39 | 11.75 M | $19.54 B |
| 09/29/2026 | $27.50 | $27.61 (0.4%) | $27.82 | $27.20 | 8.40 M | $19.59 B |
| 09/28/2026 | $28.31 | $27.89 (-1.48%) | $28.41 | $27.85 | 7.99 M | $19.79 B |
| 09/25/2026 | $28.26 | $28.02 (-0.85%) | $28.34 | $27.54 | 8.84 M | $19.88 B |
| 09/24/2026 | $28.90 | $28.56 (-1.18%) | $29.13 | $28.52 | 7.25 M | $20.26 B |
| 09/23/2026 | $28.44 | $28.65 (0.74%) | $28.93 | $28.37 | 7.92 M | $20.33 B |
| 09/22/2026 | $28.10 | $28.20 (0.36%) | $28.67 | $27.87 | 8.82 M | $20.01 B |
| 09/21/2026 | $28.52 | $28.27 (-0.88%) | $28.64 | $27.92 | 9.64 M | $20.06 B |
| 09/18/2026 | $29.37 | $28.73 (-2.18%) | $29.37 | $28.44 | 13.63 M | $20.38 B |
| 09/17/2026 | $29.57 | $29.49 (-0.27%) | $30.02 | $29.34 | 7.75 M | $20.92 B |
| 09/16/2026 | $29.40 | $30.08 (2.31%) | $30.49 | $29.16 | 12.24 M | $21.34 B |
| 09/15/2026 | $29.01 | $29.85 (2.9%) | $29.90 | $28.87 | 8.70 M | $21.18 B |
| 09/14/2026 | $29.40 | $28.90 (-1.7%) | $29.60 | $28.75 | 7.61 M | $20.50 B |
| 09/11/2026 | $29.42 | $29.03 (-1.33%) | $29.69 | $28.71 | 10.49 M | $20.60 B |
| 09/10/2026 | $29.90 | $29.64 (-0.87%) | $30.26 | $29.60 | 7.36 M | $21.03 B |
| 09/09/2026 | $30.05 | $29.40 (-2.16%) | $30.20 | $28.96 | 9.15 M | $20.86 B |
| 09/08/2026 | $29.75 | $29.57 (-0.61%) | $30.30 | $29.53 | 8.61 M | $20.98 B |
| 09/04/2026 | $30.10 | $29.44 (-2.19%) | $30.45 | $29.10 | 9.41 M | $20.89 B |
| 09/03/2026 | $31.55 | $30.36 (-3.77%) | $31.69 | $30.33 | 8.18 M | $21.54 B |
| 09/02/2026 | $30.26 | $31.28 (3.37%) | $31.46 | $30.26 | 7.91 M | $22.19 B |
| 09/01/2026 | $30.70 | $30.46 (-0.78%) | $30.85 | $30.08 | 7.68 M | $21.61 B |
| 08/31/2026 | $30.55 | $30.52 (-0.1%) | $31.26 | $30.19 | 9.53 M | $21.65 B |
| 08/28/2026 | $30.63 | $30.51 (-0.39%) | $30.84 | $30.11 | 5.96 M | $21.65 B |
| 08/27/2026 | $30.31 | $30.33 (0.07%) | $30.60 | $29.96 | 6.44 M | $21.52 B |
| 08/26/2026 | $30.01 | $30.33 (1.07%) | $30.41 | $29.73 | 9.60 M | $21.52 B |
| 08/25/2026 | $30.96 | $30.16 (-2.58%) | $30.96 | $30.14 | 9.18 M | $21.40 B |
| 08/24/2026 | $32.03 | $31.44 (-1.84%) | $32.05 | $31.27 | 8.24 M | $22.31 B |
| 08/21/2026 | $32.78 | $32.35 (-1.31%) | $33.33 | $32.28 | 9.19 M | $22.95 B |
| 08/20/2026 | $31.77 | $32.90 (3.56%) | $33.40 | $31.77 | 14.37 M | $23.34 B |
| 08/19/2026 | $31.40 | $31.75 (1.11%) | $32.13 | $31.35 | 6.14 M | $22.53 B |
| 08/18/2026 | $31.60 | $31.19 (-1.3%) | $31.93 | $31.06 | 7.37 M | $22.13 B |
| 08/17/2026 | $31.09 | $31.34 (0.8%) | $31.54 | $30.82 | 6.02 M | $22.24 B |
| 08/14/2026 | $30.69 | $31.07 (1.24%) | $31.20 | $30.63 | 7.31 M | $22.04 B |
| 08/13/2026 | $30.35 | $30.36 (0.03%) | $30.73 | $30.19 | 6.87 M | $21.54 B |
| 08/12/2026 | $31.11 | $30.57 (-1.74%) | $31.22 | $30.50 | 6.62 M | $21.69 B |
| 08/11/2026 | $30.41 | $31.26 (2.8%) | $31.44 | $30.41 | 7.52 M | $22.18 B |
| 08/10/2026 | $29.65 | $30.58 (3.14%) | $30.58 | $29.55 | 7.47 M | $21.70 B |
| 08/07/2026 | $29.80 | $29.34 (-1.54%) | $29.94 | $29.27 | 9.02 M | $20.82 B |
| 08/06/2026 | $30.00 | $30.30 (1%) | $30.91 | $29.72 | 9.30 M | $21.50 B |
| 08/05/2026 | $30.61 | $29.67 (-3.07%) | $30.68 | $29.17 | 10.21 M | $21.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
