5 DAY PERFORMANCE
+13.34%
1 MONTH PERFORMANCE
+25.61%
3 MONTH PERFORMANCE
-10.83%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+46.83%
1 YEAR PERFORMANCE
+61.17%
Dow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $30.00 | $30.15 (0.5%) | $30.17 | $29.72 | 706.90 K | |
| 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 |
| 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 |
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.
