5 DAY PERFORMANCE
-14.79%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
+8.02%
6 MONTH PERFORMANCE
+54.50%
YEAR-TO-DATE PERFORMANCE
+46.83%
1 YEAR PERFORMANCE
+19.20%
Dow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.07 | $38.80 (1.92%) | $38.91 | $37.59 | 11.33 M | $27.72 B |
| 05/05/2026 | $40.44 | $40.80 (0.89%) | $41.48 | $40.31 | 7.12 M | $29.42 B |
| 05/04/2026 | $40.74 | $40.58 (-0.39%) | $40.99 | $39.62 | 8.79 M | $29.27 B |
| 05/01/2026 | $40.94 | $40.29 (-1.59%) | $41.46 | $39.43 | 9.18 M | $29.06 B |
| 04/30/2026 | $39.40 | $40.49 (2.77%) | $40.85 | $38.88 | 15.94 M | $29.20 B |
| 04/29/2026 | $38.59 | $39.55 (2.49%) | $39.70 | $38.51 | 11.66 M | $28.52 B |
| 04/28/2026 | $38.90 | $37.98 (-2.37%) | $39.10 | $37.85 | 9.27 M | $27.39 B |
| 04/27/2026 | $39.50 | $38.09 (-3.57%) | $39.72 | $37.38 | 11.23 M | $27.47 B |
| 04/24/2026 | $38.94 | $38.66 (-0.72%) | $39.49 | $37.93 | 12.67 M | $27.88 B |
| 04/23/2026 | $39.38 | $38.53 (-2.16%) | $40.05 | $36.72 | 22.98 M | $27.79 B |
| 04/22/2026 | $38.50 | $38.81 (0.81%) | $39.00 | $38.29 | 14.67 M | $27.99 B |
| 04/21/2026 | $36.88 | $38.31 (3.88%) | $38.33 | $36.88 | 13.56 M | $27.63 B |
| 04/20/2026 | $36.05 | $36.77 (2%) | $37.28 | $35.92 | 12.43 M | $26.52 B |
| 04/17/2026 | $36.29 | $35.60 (-1.9%) | $36.55 | $34.80 | 27.29 M | $25.57 B |
| 04/16/2026 | $39.50 | $39.92 (1.06%) | $40.01 | $39.18 | 11.31 M | $28.67 B |
| 04/15/2026 | $39.15 | $38.84 (-0.79%) | $39.42 | $38.72 | 9.40 M | $27.89 B |
| 04/14/2026 | $39.70 | $39.16 (-1.36%) | $39.73 | $38.15 | 13.09 M | $28.12 B |
| 04/13/2026 | $40.00 | $40.11 (0.28%) | $40.62 | $39.78 | 9.50 M | $28.81 B |
| 04/10/2026 | $38.50 | $39.01 (1.32%) | $39.12 | $38.24 | 10.92 M | $28.02 B |
| 04/09/2026 | $39.60 | $38.04 (-3.94%) | $40.60 | $37.90 | 18.50 M | $27.32 B |
| 04/08/2026 | $36.62 | $39.28 (7.26%) | $39.35 | $35.75 | 27.15 M | $28.21 B |
| 04/07/2026 | $40.84 | $41.41 (1.4%) | $42.05 | $40.66 | 14.26 M | $29.74 B |
| 04/06/2026 | $40.45 | $40.56 (0.27%) | $41.07 | $39.94 | 13.06 M | $29.13 B |
| 04/02/2026 | $42.12 | $41.40 (-1.71%) | $42.37 | $40.80 | 13.36 M | $29.73 B |
| 04/01/2026 | $41.59 | $40.69 (-2.16%) | $41.76 | $39.59 | 21.92 M | $29.22 B |
| 03/31/2026 | $41.68 | $41.65 (-0.07%) | $42.74 | $40.86 | 21.09 M | $29.91 B |
| 03/30/2026 | $41.62 | $41.87 (0.6%) | $42.50 | $41.21 | 15.31 M | $30.07 B |
| 03/27/2026 | $39.63 | $40.82 (3%) | $41.06 | $39.31 | 12.32 M | $29.32 B |
| 03/26/2026 | $39.62 | $39.47 (-0.38%) | $40.20 | $39.22 | 9.71 M | $28.35 B |
| 03/25/2026 | $38.30 | $39.62 (3.45%) | $39.70 | $38.00 | 12.22 M | $28.46 B |
| 03/24/2026 | $36.23 | $38.31 (5.74%) | $38.47 | $36.23 | 16.39 M | $27.51 B |
| 03/23/2026 | $35.92 | $36.04 (0.33%) | $36.69 | $35.55 | 14.99 M | $25.88 B |
| 03/20/2026 | $37.82 | $36.65 (-3.09%) | $38.32 | $36.48 | 15.45 M | $26.32 B |
| 03/19/2026 | $38.01 | $37.49 (-1.37%) | $38.58 | $37.07 | 13.78 M | $26.93 B |
| 03/18/2026 | $37.50 | $37.69 (0.51%) | $38.26 | $37.05 | 15.27 M | $27.07 B |
| 03/17/2026 | $36.18 | $36.91 (2.02%) | $37.57 | $36.03 | 14.30 M | $26.51 B |
| 03/16/2026 | $36.39 | $36.00 (-1.07%) | $36.63 | $35.97 | 9.57 M | $25.86 B |
| 03/13/2026 | $37.70 | $36.62 (-2.86%) | $37.75 | $36.51 | 16.38 M | $26.30 B |
| 03/12/2026 | $35.75 | $37.58 (5.12%) | $37.68 | $35.51 | 25.16 M | $26.99 B |
| 03/11/2026 | $33.95 | $34.37 (1.24%) | $34.58 | $33.70 | 11.11 M | $24.68 B |
| 03/10/2026 | $34.62 | $33.89 (-2.11%) | $35.18 | $33.19 | 22.30 M | $24.34 B |
| 03/09/2026 | $34.95 | $34.31 (-1.83%) | $35.75 | $34.10 | 28.50 M | $24.64 B |
| 03/06/2026 | $35.00 | $33.28 (-4.91%) | $35.15 | $32.95 | 19.45 M | $23.90 B |
| 03/05/2026 | $33.50 | $33.72 (0.66%) | $34.59 | $33.21 | 24.55 M | $24.22 B |
| 03/04/2026 | $32.00 | $32.34 (1.06%) | $32.39 | $31.04 | 13.28 M | $23.23 B |
| 03/03/2026 | $29.83 | $30.74 (3.05%) | $31.00 | $29.39 | 13.31 M | $22.08 B |
| 03/02/2026 | $30.70 | $30.60 (-0.33%) | $31.56 | $30.14 | 13.48 M | $21.98 B |
| 02/27/2026 | $29.24 | $30.73 (5.1%) | $30.86 | $29.20 | 13.30 M | $22.07 B |
| 02/26/2026 | $29.99 | $29.90 (-0.3%) | $30.05 | $29.21 | 9.21 M | $21.47 B |
| 02/25/2026 | $31.16 | $30.02 (-3.66%) | $31.30 | $29.65 | 11.14 M | $21.56 B |
| 02/24/2026 | $30.64 | $31.05 (1.34%) | $31.47 | $30.51 | 10.49 M | $22.30 B |
| 02/23/2026 | $30.09 | $30.30 (0.7%) | $30.90 | $30.09 | 9.42 M | $21.76 B |
| 02/20/2026 | $30.97 | $30.52 (-1.45%) | $31.07 | $29.49 | 17.93 M | $21.92 B |
| 02/19/2026 | $31.49 | $31.39 (-0.32%) | $31.73 | $30.89 | 8.87 M | $22.54 B |
| 02/18/2026 | $31.65 | $31.58 (-0.22%) | $32.48 | $31.44 | 10.92 M | $22.68 B |
| 02/17/2026 | $32.30 | $31.42 (-2.72%) | $32.69 | $30.93 | 9.91 M | $22.57 B |
| 02/13/2026 | $32.62 | $32.49 (-0.4%) | $33.15 | $32.32 | 10.18 M | $23.33 B |
| 02/12/2026 | $34.21 | $32.65 (-4.56%) | $34.43 | $32.07 | 15.69 M | $23.45 B |
| 02/11/2026 | $33.70 | $34.00 (0.89%) | $34.77 | $33.51 | 12.75 M | $24.42 B |
| 02/10/2026 | $32.40 | $33.60 (3.7%) | $33.99 | $32.40 | 13.53 M | $24.13 B |
| 02/09/2026 | $31.50 | $32.08 (1.84%) | $32.54 | $31.02 | 10.28 M | $23.04 B |
| 02/06/2026 | $31.00 | $31.78 (2.52%) | $31.86 | $30.81 | 8.98 M | $22.82 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.
