5 DAY PERFORMANCE
+14.13%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
-6.33%
YEAR-TO-DATE PERFORMANCE
+46.83%
1 YEAR PERFORMANCE
+46.15%
Dow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.52 | $28.10 (-1.49%) | $28.64 | $27.93 | 3.64 M | $20.01 B |
| 09/18/2026 | $29.37 | $28.73 (-2.18%) | $29.37 | $28.44 | 13.61 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 |
| 08/04/2026 | $29.03 | $30.33 (4.48%) | $30.45 | $28.69 | 9.35 M | $21.52 B |
| 08/03/2026 | $30.19 | $29.89 (-0.99%) | $30.45 | $29.74 | 9.26 M | $21.21 B |
| 07/31/2026 | $29.97 | $30.29 (1.07%) | $30.51 | $29.60 | 9.11 M | $21.49 B |
| 07/30/2026 | $30.06 | $30.09 (0.1%) | $30.48 | $29.45 | 9.16 M | $21.35 B |
| 07/29/2026 | $29.67 | $30.45 (2.63%) | $30.63 | $29.53 | 13.81 M | $21.60 B |
| 07/28/2026 | $29.00 | $28.85 (-0.52%) | $29.49 | $28.70 | 12.17 M | $20.47 B |
| 07/27/2026 | $28.93 | $28.75 (-0.62%) | $29.22 | $28.23 | 13.17 M | $20.40 B |
| 07/24/2026 | $30.61 | $29.84 (-2.52%) | $30.78 | $29.30 | 10.43 M | $21.17 B |
| 07/23/2026 | $31.80 | $30.90 (-2.83%) | $32.73 | $30.67 | 16.61 M | $21.92 B |
| 07/22/2026 | $30.99 | $31.25 (0.84%) | $31.59 | $30.81 | 11.53 M | $22.17 B |
| 07/21/2026 | $30.62 | $30.47 (-0.49%) | $31.25 | $30.44 | 8.32 M | $21.62 B |
| 07/20/2026 | $29.75 | $30.37 (2.08%) | $30.56 | $29.52 | 9.09 M | $21.55 B |
| 07/17/2026 | $30.01 | $29.92 (-0.3%) | $30.54 | $29.64 | 8.54 M | $21.58 B |
| 07/16/2026 | $29.64 | $29.30 (-1.15%) | $29.98 | $29.21 | 7.01 M | $21.13 B |
| 07/15/2026 | $30.20 | $29.70 (-1.66%) | $30.31 | $29.31 | 8.81 M | $21.42 B |
| 07/14/2026 | $30.96 | $30.31 (-2.1%) | $31.21 | $30.14 | 8.63 M | $21.86 B |
| 07/13/2026 | $29.56 | $30.37 (2.74%) | $30.44 | $29.28 | 12.39 M | $21.90 B |
| 07/10/2026 | $28.78 | $29.03 (0.87%) | $29.16 | $28.63 | 5.71 M | $20.94 B |
| 07/09/2026 | $28.78 | $28.50 (-0.97%) | $29.04 | $27.99 | 9.55 M | $20.55 B |
| 07/08/2026 | $29.48 | $29.03 (-1.53%) | $29.90 | $28.97 | 16.01 M | $20.94 B |
| 07/07/2026 | $27.55 | $28.64 (3.96%) | $28.70 | $27.55 | 13.93 M | $20.66 B |
| 07/06/2026 | $27.20 | $27.33 (0.48%) | $27.46 | $26.90 | 8.51 M | $19.71 B |
| 07/02/2026 | $27.25 | $27.71 (1.69%) | $28.34 | $27.25 | 11.72 M | $19.98 B |
| 07/01/2026 | $26.80 | $27.02 (0.82%) | $27.67 | $26.80 | 13.82 M | $19.49 B |
| 06/30/2026 | $27.91 | $27.36 (-1.97%) | $28.18 | $27.14 | 12.81 M | $19.73 B |
| 06/29/2026 | $29.14 | $27.92 (-4.19%) | $29.31 | $27.54 | 12.78 M | $20.14 B |
| 06/26/2026 | $29.00 | $29.04 (0.14%) | $29.30 | $28.74 | 12.29 M | $20.94 B |
| 06/25/2026 | $28.83 | $29.31 (1.66%) | $29.52 | $28.39 | 12.74 M | $21.14 B |
| 06/24/2026 | $30.00 | $29.38 (-2.07%) | $30.00 | $28.78 | 23.94 M | $21.19 B |
| 06/23/2026 | $30.53 | $30.33 (-0.66%) | $31.09 | $30.19 | 14.16 M | $21.87 B |
| 06/22/2026 | $31.20 | $30.79 (-1.31%) | $31.39 | $30.67 | 13.11 M | $22.21 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.
