5 DAY PERFORMANCE
+8.19%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
+49.91%
YEAR-TO-DATE PERFORMANCE
+46.83%
1 YEAR PERFORMANCE
+27.76%
Dow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.20 | $30.79 (-1.31%) | $31.39 | $30.67 | 13.11 M | $22.21 B |
| 06/18/2026 | $32.60 | $31.73 (-2.67%) | $32.60 | $31.37 | 17.42 M | $22.88 B |
| 06/17/2026 | $32.85 | $32.50 (-1.07%) | $33.98 | $32.48 | 10.90 M | $23.44 B |
| 06/16/2026 | $32.82 | $32.96 (0.43%) | $33.39 | $32.45 | 10.76 M | $23.77 B |
| 06/15/2026 | $32.71 | $33.23 (1.59%) | $33.31 | $31.91 | 15.29 M | $23.97 B |
| 06/12/2026 | $33.32 | $33.85 (1.59%) | $34.19 | $32.75 | 15.93 M | $24.41 B |
| 06/11/2026 | $34.91 | $33.63 (-3.67%) | $36.04 | $33.44 | 12.41 M | $24.25 B |
| 06/10/2026 | $33.25 | $34.24 (2.98%) | $34.47 | $32.88 | 13.02 M | $24.69 B |
| 06/09/2026 | $34.03 | $33.22 (-2.38%) | $34.09 | $32.57 | 13.90 M | $23.96 B |
| 06/08/2026 | $33.98 | $34.20 (0.65%) | $34.40 | $33.66 | 6.85 M | $24.67 B |
| 06/05/2026 | $34.53 | $33.97 (-1.62%) | $34.60 | $33.66 | 8.12 M | $24.50 B |
| 06/04/2026 | $34.96 | $34.79 (-0.49%) | $35.52 | $34.53 | 9.24 M | $25.09 B |
| 06/03/2026 | $34.69 | $35.40 (2.05%) | $35.71 | $34.68 | 10.73 M | $25.53 B |
| 06/02/2026 | $34.56 | $34.72 (0.46%) | $34.92 | $34.26 | 11.21 M | $25.04 B |
| 06/01/2026 | $34.25 | $34.69 (1.28%) | $35.41 | $34.21 | 10.53 M | $25.02 B |
| 05/29/2026 | $34.48 | $33.75 (-2.12%) | $34.52 | $33.45 | 17.17 M | $24.34 B |
| 05/28/2026 | $34.89 | $34.77 (-0.34%) | $35.54 | $34.44 | 12.49 M | $25.08 B |
| 05/27/2026 | $34.60 | $34.49 (-0.32%) | $34.89 | $34.09 | 16.01 M | $24.87 B |
| 05/26/2026 | $36.21 | $35.28 (-2.57%) | $36.30 | $35.02 | 14.12 M | $25.44 B |
| 05/22/2026 | $36.15 | $36.01 (-0.39%) | $36.60 | $35.56 | 9.01 M | $25.97 B |
| 05/21/2026 | $36.58 | $35.91 (-1.83%) | $37.35 | $35.57 | 12.84 M | $25.90 B |
| 05/20/2026 | $37.58 | $36.27 (-3.49%) | $37.89 | $35.92 | 15.32 M | $26.16 B |
| 05/19/2026 | $38.71 | $37.74 (-2.51%) | $38.88 | $37.21 | 10.57 M | $27.22 B |
| 05/18/2026 | $38.47 | $38.56 (0.23%) | $38.81 | $37.89 | 8.72 M | $27.81 B |
| 05/15/2026 | $39.00 | $38.75 (-0.64%) | $39.42 | $38.61 | 9.19 M | $27.95 B |
| 05/14/2026 | $38.73 | $38.78 (0.13%) | $39.08 | $38.55 | 5.64 M | $27.97 B |
| 05/13/2026 | $40.01 | $38.84 (-2.92%) | $40.17 | $38.81 | 8.42 M | $28.01 B |
| 05/12/2026 | $38.99 | $39.43 (1.13%) | $39.85 | $38.54 | 8.79 M | $28.44 B |
| 05/11/2026 | $37.50 | $38.76 (3.36%) | $38.82 | $37.49 | 9.41 M | $27.95 B |
| 05/08/2026 | $37.51 | $36.87 (-1.71%) | $37.65 | $36.72 | 9.78 M | $26.59 B |
| 05/07/2026 | $37.55 | $37.32 (-0.61%) | $37.76 | $36.86 | 17.29 M | $26.92 B |
| 05/06/2026 | $38.07 | $38.50 (1.13%) | $38.91 | $37.59 | 17.87 M | $27.77 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 | $38.01 (-2.29%) | $39.10 | $37.85 | 9.27 M | $27.41 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 | $25.67 B |
| 04/16/2026 | $39.50 | $39.92 (1.06%) | $40.01 | $39.18 | 11.31 M | $28.79 B |
| 04/15/2026 | $39.15 | $38.84 (-0.79%) | $39.42 | $38.72 | 9.40 M | $28.01 B |
| 04/14/2026 | $39.70 | $39.16 (-1.36%) | $39.73 | $38.15 | 13.09 M | $28.24 B |
| 04/13/2026 | $40.00 | $40.11 (0.28%) | $40.62 | $39.78 | 9.50 M | $28.93 B |
| 04/10/2026 | $38.50 | $39.01 (1.32%) | $39.12 | $38.24 | 10.92 M | $28.13 B |
| 04/09/2026 | $39.60 | $38.04 (-3.94%) | $40.60 | $37.90 | 18.50 M | $27.43 B |
| 04/08/2026 | $36.62 | $39.28 (7.26%) | $39.35 | $35.75 | 27.15 M | $28.33 B |
| 04/07/2026 | $40.84 | $41.41 (1.4%) | $42.05 | $40.66 | 14.26 M | $29.86 B |
| 04/06/2026 | $40.45 | $40.56 (0.27%) | $41.07 | $39.94 | 13.06 M | $29.25 B |
| 04/02/2026 | $42.12 | $41.40 (-1.71%) | $42.37 | $40.80 | 13.36 M | $29.86 B |
| 04/01/2026 | $41.59 | $40.69 (-2.16%) | $41.76 | $39.59 | 21.92 M | $29.35 B |
| 03/31/2026 | $41.68 | $41.65 (-0.07%) | $42.74 | $40.86 | 21.09 M | $30.04 B |
| 03/30/2026 | $41.62 | $41.87 (0.6%) | $42.50 | $41.21 | 15.31 M | $30.20 B |
| 03/27/2026 | $39.63 | $40.82 (3%) | $41.06 | $39.31 | 12.32 M | $29.44 B |
| 03/26/2026 | $39.62 | $39.47 (-0.38%) | $40.20 | $39.22 | 9.71 M | $28.47 B |
| 03/25/2026 | $38.30 | $39.62 (3.45%) | $39.70 | $38.00 | 12.22 M | $28.57 B |
| 03/24/2026 | $36.23 | $38.31 (5.74%) | $38.47 | $36.23 | 16.39 M | $27.63 B |
| 03/23/2026 | $35.92 | $36.04 (0.33%) | $36.69 | $35.55 | 14.99 M | $25.99 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.
