5 DAY PERFORMANCE
+6.14%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
-20.91%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-31.09%
Dow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.80 | $35.75 (-2.85%) | $36.80 | $35.73 | 6.91 M | $25.36 B |
| 03/11/2025 | $37.60 | $36.67 (-2.47%) | $37.70 | $36.17 | 7.00 M | $25.81 B |
| 03/10/2025 | $37.36 | $37.40 (0.11%) | $38.36 | $37.16 | 6.31 M | $26.32 B |
| 03/07/2025 | $37.19 | $37.45 (0.7%) | $37.62 | $36.76 | 8.67 M | $26.36 B |
| 03/06/2025 | $37.33 | $37.44 (0.29%) | $37.69 | $36.73 | 9.13 M | $26.35 B |
| 03/05/2025 | $36.26 | $37.78 (4.19%) | $38.03 | $36.20 | 10.39 M | $26.59 B |
| 03/04/2025 | $35.89 | $35.62 (-0.75%) | $36.21 | $35.48 | 8.84 M | $25.07 B |
| 03/03/2025 | $38.67 | $36.06 (-6.75%) | $38.69 | $36.01 | 10.95 M | $25.38 B |
| 02/28/2025 | $37.80 | $38.11 (0.82%) | $38.31 | $37.62 | 10.06 M | $26.82 B |
| 02/27/2025 | $38.75 | $38.43 (-0.83%) | $38.79 | $38.16 | 7.95 M | $27.05 B |
| 02/26/2025 | $39.54 | $38.85 (-1.75%) | $39.57 | $38.54 | 6.30 M | $27.34 B |
| 02/25/2025 | $39.19 | $39.23 (0.1%) | $39.57 | $38.99 | 6.18 M | $27.61 B |
| 02/24/2025 | $39.41 | $39.05 (-0.91%) | $39.44 | $38.90 | 7.41 M | $27.48 B |
| 02/21/2025 | $39.84 | $39.51 (-0.83%) | $40.09 | $39.16 | 5.96 M | $27.81 B |
| 02/20/2025 | $39.00 | $39.59 (1.51%) | $39.61 | $38.93 | 5.75 M | $27.86 B |
| 02/19/2025 | $39.00 | $38.92 (-0.21%) | $39.39 | $38.79 | 6.22 M | $27.39 B |
| 02/18/2025 | $38.72 | $39.72 (2.58%) | $40.02 | $38.69 | 7.61 M | $27.95 B |
| 02/14/2025 | $38.83 | $38.67 (-0.41%) | $39.51 | $38.61 | 5.39 M | $27.22 B |
| 02/13/2025 | $38.37 | $38.34 (-0.08%) | $38.67 | $38.05 | 6.62 M | $26.98 B |
| 02/12/2025 | $38.38 | $38.26 (-0.31%) | $38.56 | $38.05 | 5.61 M | $26.93 B |
| 02/11/2025 | $38.65 | $38.63 (-0.05%) | $38.83 | $38.44 | 5.45 M | $27.19 B |
| 02/10/2025 | $38.90 | $38.57 (-0.85%) | $39.00 | $38.15 | 5.91 M | $27.15 B |
| 02/07/2025 | $38.90 | $38.58 (-0.82%) | $39.03 | $38.34 | 5.97 M | $27.15 B |
| 02/06/2025 | $38.22 | $38.77 (1.44%) | $38.89 | $38.19 | 7.61 M | $27.29 B |
| 02/05/2025 | $38.22 | $37.95 (-0.71%) | $38.45 | $37.72 | 6.76 M | $26.71 B |
| 02/04/2025 | $37.58 | $38.55 (2.58%) | $38.92 | $37.54 | 10.02 M | $27.13 B |
| 02/03/2025 | $38.20 | $37.38 (-2.15%) | $38.30 | $36.66 | 14.99 M | $26.31 B |
| 01/31/2025 | $38.83 | $39.05 (0.57%) | $39.28 | $38.41 | 12.73 M | $27.48 B |
| 01/30/2025 | $39.32 | $38.55 (-1.96%) | $39.48 | $37.49 | 18.93 M | $27.13 B |
| 01/29/2025 | $41.23 | $41.05 (-0.44%) | $41.48 | $40.84 | 6.77 M | $28.89 B |
| 01/28/2025 | $42.01 | $41.42 (-1.4%) | $42.17 | $41.28 | 6.01 M | $29.15 B |
| 01/27/2025 | $41.74 | $41.92 (0.43%) | $41.97 | $41.28 | 6.18 M | $29.50 B |
| 01/24/2025 | $41.72 | $41.37 (-0.84%) | $41.92 | $41.31 | 5.11 M | $29.12 B |
| 01/23/2025 | $40.95 | $41.47 (1.27%) | $41.53 | $40.90 | 5.44 M | $29.19 B |
| 01/22/2025 | $41.40 | $40.82 (-1.4%) | $41.47 | $40.81 | 5.61 M | $28.73 B |
| 01/21/2025 | $41.32 | $41.58 (0.63%) | $41.76 | $41.15 | 5.58 M | $29.26 B |
| 01/17/2025 | $41.11 | $41.04 (-0.17%) | $41.38 | $40.99 | 6.19 M | $28.88 B |
| 01/16/2025 | $40.33 | $40.87 (1.34%) | $41.05 | $40.10 | 5.81 M | $28.76 B |
| 01/15/2025 | $40.48 | $40.40 (-0.2%) | $40.77 | $40.14 | 5.45 M | $28.43 B |
| 01/14/2025 | $39.92 | $40.08 (0.4%) | $40.11 | $39.66 | 4.52 M | $28.21 B |
| 01/13/2025 | $38.55 | $39.67 (2.91%) | $39.69 | $38.55 | 8.23 M | $27.92 B |
| 01/10/2025 | $38.72 | $38.50 (-0.57%) | $38.84 | $38.45 | 7.83 M | $27.10 B |
| 01/08/2025 | $39.05 | $38.92 (-0.33%) | $39.11 | $38.33 | 6.20 M | $27.39 B |
| 01/07/2025 | $39.50 | $39.41 (-0.23%) | $39.95 | $39.16 | 7.25 M | $27.74 B |
| 01/06/2025 | $39.80 | $39.75 (-0.13%) | $40.14 | $39.55 | 6.90 M | $27.98 B |
| 01/03/2025 | $39.65 | $39.40 (-0.63%) | $39.82 | $39.20 | 6.84 M | $27.73 B |
| 01/02/2025 | $40.33 | $39.55 (-1.93%) | $40.60 | $39.50 | 7.13 M | $27.84 B |
| 12/31/2024 | $39.54 | $40.13 (1.49%) | $40.28 | $39.43 | 6.87 M | $28.24 B |
| 12/30/2024 | $39.90 | $39.44 (-1.15%) | $39.92 | $39.23 | 7.95 M | $27.76 B |
| 12/27/2024 | $40.12 | $40.03 (-0.22%) | $40.70 | $39.90 | 4.86 M | $28.17 B |
| 12/26/2024 | $39.99 | $40.22 (0.58%) | $40.37 | $39.85 | 5.28 M | $28.31 B |
| 12/24/2024 | $39.91 | $40.09 (0.45%) | $40.18 | $39.43 | 3.78 M | $28.22 B |
| 12/23/2024 | $39.99 | $39.97 (-0.05%) | $40.26 | $39.68 | 6.72 M | $28.13 B |
| 12/20/2024 | $38.99 | $39.94 (2.44%) | $40.28 | $38.85 | 17.72 M | $28.11 B |
| 12/19/2024 | $40.06 | $39.10 (-2.4%) | $40.58 | $39.09 | 9.55 M | $27.52 B |
| 12/18/2024 | $40.85 | $40.15 (-1.71%) | $41.36 | $40.11 | 11.72 M | $28.26 B |
| 12/17/2024 | $40.30 | $40.57 (0.67%) | $40.95 | $40.25 | 9.70 M | $28.55 B |
| 12/16/2024 | $40.35 | $40.11 (-0.59%) | $40.69 | $40.04 | 8.42 M | $28.23 B |
| 12/13/2024 | $41.25 | $40.86 (-0.95%) | $41.25 | $40.43 | 7.58 M | $28.76 B |
| 12/12/2024 | $41.37 | $41.28 (-0.22%) | $41.74 | $41.23 | 5.74 M | $29.05 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.
