NYSE : DOW
Dow Inc. — Price history
Materials · Chemicals · United States
Last price 34.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dow Inc. (DOW) closed at 34.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 33.75 | 34.85 | 33.63 | 34.7 | 11,050,610 | +3.21% |
| 2026-10-29 | 34.2 | 34.38 | 33.145 | 33.62 | 7,363,332 | -1.49% |
| 2026-10-28 | 33.735 | 34.28 | 33.63 | 34.13 | 7,175,147 | +1.04% |
| 2026-10-27 | 33.77 | 34.145 | 33.64 | 33.78 | 9,030,442 | -0.62% |
| 2026-10-26 | 32.43 | 34.37 | 32.28 | 33.99 | 14,064,040 | +4.23% |
| 2026-10-23 | 32.02 | 32.925 | 31.355 | 32.61 | 9,385,606 | +2.51% |
| 2026-10-22 | 31 | 31.825 | 29.83 | 31.81 | 11,421,349 | +4.71% |
| 2026-10-21 | 30.51 | 30.58 | 29.925 | 30.38 | 8,667,042 | -1.01% |
| 2026-10-20 | 30.33 | 30.78 | 29.732 | 30.69 | 10,252,492 | +2.03% |
| 2026-10-19 | 30.2 | 30.305 | 29.794 | 30.08 | 6,610,748 | +0.50% |
| 2026-10-16 | 29.93 | 30.15 | 29.72 | 29.93 | 5,028,505 | +0.91% |
| 2026-10-15 | 29.33 | 30.02 | 29.06 | 29.66 | 6,231,822 | +1.61% |
| 2026-10-14 | 28.91 | 29.33 | 28.545 | 29.19 | 8,214,624 | +2.39% |
| 2026-10-13 | 28.07 | 28.59 | 28.07 | 28.51 | 5,538,334 | +1.39% |
| 2026-10-12 | 28.43 | 28.47 | 27.93 | 28.12 | 6,738,317 | -1.06% |
| 2026-10-09 | 28.58 | 28.95 | 28.36 | 28.42 | 8,406,010 | -0.59% |
| 2026-10-08 | 28.26 | 28.84 | 27.889 | 28.59 | 14,114,524 | +2.95% |
| 2026-10-07 | 28.34 | 28.63 | 27.63 | 27.77 | 7,816,028 | -1.38% |
| 2026-10-06 | 28.15 | 28.595 | 28 | 28.16 | 8,440,984 | -1.23% |
| 2026-10-05 | 27.98 | 28.715 | 27.705 | 28.51 | 7,043,408 | +1.93% |
| 2026-10-02 | 27.285 | 28.15 | 27.26 | 27.97 | 7,324,062 | +1.38% |
| 2026-10-01 | 27.05 | 27.63 | 26.605 | 27.59 | 9,874,115 | +0.18% |
| 2026-09-30 | 27.475 | 27.85 | 27.39 | 27.54 | 11,476,035 | -0.25% |
| 2026-09-29 | 27.5 | 27.815 | 27.2 | 27.61 | 8,359,394 | -1.00% |
| 2026-09-28 | 28.305 | 28.405 | 27.845 | 27.89 | 7,993,414 | -0.46% |
| 2026-09-25 | 28.26 | 28.34 | 27.54 | 28.02 | 8,837,359 | -1.89% |
| 2026-09-24 | 28.9 | 29.125 | 28.515 | 28.56 | 7,142,505 | -0.31% |
| 2026-09-23 | 28.44 | 28.925 | 28.37 | 28.65 | 7,899,750 | +1.60% |
| 2026-09-22 | 28.1 | 28.67 | 27.87 | 28.2 | 8,740,304 | -0.25% |
| 2026-09-21 | 28.52 | 28.64 | 27.92 | 28.27 | 9,609,713 | -1.60% |
| 2026-09-18 | 29.37 | 29.37 | 28.44 | 28.73 | 13,244,384 | -2.58% |
| 2026-09-17 | 29.57 | 30.02 | 29.34 | 29.49 | 7,436,323 | -1.96% |
| 2026-09-16 | 29.4 | 30.485 | 29.16 | 30.08 | 12,242,477 | +0.77% |
| 2026-09-15 | 29.01 | 29.9 | 28.87 | 29.85 | 8,550,565 | +3.29% |
| 2026-09-14 | 29.4 | 29.6 | 28.75 | 28.9 | 7,554,249 | -0.45% |
| 2026-09-11 | 29.42 | 29.69 | 28.71 | 29.03 | 10,434,825 | -2.06% |
| 2026-09-10 | 29.9 | 30.26 | 29.595 | 29.64 | 7,349,657 | +0.82% |
| 2026-09-09 | 30.05 | 30.2 | 28.955 | 29.4 | 9,118,988 | -0.57% |
| 2026-09-08 | 29.75 | 30.3 | 29.525 | 29.57 | 8,147,957 | +0.44% |
| 2026-09-04 | 30.1 | 30.45 | 29.1 | 29.44 | 9,411,541 | -3.03% |
| 2026-09-03 | 31.55 | 31.69 | 30.33 | 30.36 | 8,175,431 | -2.94% |
| 2026-09-02 | 30.26 | 31.46 | 30.26 | 31.28 | 7,908,554 | +2.69% |
| 2026-09-01 | 30.7 | 30.85 | 30.075 | 30.46 | 7,679,289 | -0.20% |
| 2026-08-31 | 30.55 | 31.26 | 30.19 | 30.52 | 9,531,678 | +1.19% |
| 2026-08-28 | 30.63 | 30.84 | 30.11 | 30.51 | 5,964,175 | +0.59% |
| 2026-08-27 | 30.31 | 30.6 | 29.955 | 30.33 | 6,435,525 | +0.00% |
| 2026-08-26 | 30.01 | 30.41 | 29.73 | 30.33 | 9,603,278 | +0.56% |
| 2026-08-25 | 30.96 | 30.96 | 30.14 | 30.16 | 9,178,020 | -4.07% |
| 2026-08-24 | 32.03 | 32.05 | 31.27 | 31.44 | 8,244,016 | -2.81% |
| 2026-08-21 | 32.78 | 33.325 | 32.28 | 32.35 | 9,185,101 | -1.67% |
| 2026-08-20 | 31.77 | 33.4 | 31.77 | 32.9 | 14,366,263 | +3.62% |
| 2026-08-19 | 31.4 | 32.125 | 31.35 | 31.75 | 6,138,055 | +1.80% |
| 2026-08-18 | 31.6 | 31.93 | 31.061 | 31.19 | 7,367,898 | -0.48% |
| 2026-08-17 | 31.09 | 31.535 | 30.82 | 31.34 | 6,019,999 | +0.87% |
| 2026-08-14 | 30.69 | 31.2 | 30.63 | 31.07 | 7,305,955 | +2.34% |
| 2026-08-13 | 30.35 | 30.725 | 30.185 | 30.36 | 6,867,471 | -0.69% |
| 2026-08-12 | 31.11 | 31.22 | 30.495 | 30.57 | 6,615,197 | -2.21% |
| 2026-08-11 | 30.405 | 31.44 | 30.405 | 31.26 | 7,519,423 | +2.22% |
| 2026-08-10 | 29.65 | 30.58 | 29.545 | 30.58 | 7,474,891 | +4.23% |
| 2026-08-07 | 29.8 | 29.94 | 29.265 | 29.34 | 9,022,055 | -3.17% |
| 2026-08-06 | 30 | 30.91 | 29.72 | 30.3 | 9,296,852 | +2.12% |
| 2026-08-05 | 30.61 | 30.68 | 29.17 | 29.67 | 10,208,478 | -2.18% |
| 2026-08-04 | 29.03 | 30.449 | 28.69 | 30.33 | 9,348,778 | +1.47% |
| 2026-08-03 | 30.19 | 30.45 | 29.74 | 29.89 | 9,264,764 | -1.32% |
| 2026-07-31 | 29.97 | 30.51 | 29.595 | 30.29 | 9,113,772 | +0.66% |
| 2026-07-30 | 30.06 | 30.48 | 29.45 | 30.09 | 9,164,684 | -1.18% |
| 2026-07-29 | 29.67 | 30.63 | 29.53 | 30.45 | 13,814,322 | +5.55% |
| 2026-07-28 | 29 | 29.49 | 28.7 | 28.85 | 12,168,203 | +0.35% |
| 2026-07-27 | 28.93 | 29.22 | 28.23 | 28.75 | 13,173,926 | -3.65% |
| 2026-07-24 | 30.61 | 30.775 | 29.3 | 29.84 | 10,427,203 | -3.43% |
| 2026-07-23 | 31.8 | 32.73 | 30.67 | 30.9 | 16,614,767 | -1.12% |
| 2026-07-22 | 30.99 | 31.585 | 30.81 | 31.25 | 11,532,365 | +2.56% |
| 2026-07-21 | 30.62 | 31.25 | 30.44 | 30.47 | 8,324,289 | +0.33% |
| 2026-07-20 | 29.75 | 30.56 | 29.52 | 30.37 | 9,089,501 | +1.50% |
| 2026-07-17 | 30.01 | 30.54 | 29.64 | 29.92 | 8,538,782 | +2.12% |
| 2026-07-16 | 29.64 | 29.98 | 29.205 | 29.3 | 7,007,909 | -1.35% |
| 2026-07-15 | 30.2 | 30.31 | 29.31 | 29.7 | 8,806,631 | -2.01% |
| 2026-07-14 | 30.96 | 31.21 | 30.14 | 30.31 | 8,629,995 | -0.20% |
| 2026-07-13 | 29.56 | 30.44 | 29.28 | 30.37 | 12,392,753 | +4.62% |
| 2026-07-10 | 28.78 | 29.16 | 28.63 | 29.03 | 5,713,253 | +1.86% |
| 2026-07-09 | 28.78 | 29.04 | 27.99 | 28.5 | 9,547,267 | -1.83% |
| 2026-07-08 | 29.48 | 29.9 | 28.97 | 29.03 | 16,014,133 | +1.36% |
| 2026-07-07 | 27.55 | 28.7 | 27.55 | 28.64 | 13,926,639 | +4.79% |
| 2026-07-06 | 27.2 | 27.455 | 26.901 | 27.33 | 8,510,777 | -1.37% |
| 2026-07-02 | 27.25 | 28.335 | 27.25 | 27.71 | 11,723,468 | +2.55% |
| 2026-07-01 | 26.8 | 27.665 | 26.8 | 27.02 | 13,818,367 | -1.24% |
| 2026-06-30 | 27.91 | 28.181 | 27.135 | 27.36 | 12,814,572 | -2.01% |
| 2026-06-29 | 29.14 | 29.309 | 27.54 | 27.92 | 12,783,517 | -3.86% |
| 2026-06-26 | 29 | 29.299 | 28.735 | 29.04 | 12,286,841 | -0.92% |
| 2026-06-25 | 28.83 | 29.515 | 28.39 | 29.31 | 12,740,409 | -0.24% |
| 2026-06-24 | 30 | 30 | 28.775 | 29.38 | 23,935,392 | -3.13% |
| 2026-06-23 | 30.53 | 31.085 | 30.185 | 30.33 | 14,159,329 | -1.49% |
| 2026-06-22 | 31.2 | 31.39 | 30.665 | 30.79 | 13,107,304 | -2.96% |
| 2026-06-18 | 32.6 | 32.6 | 31.37 | 31.73 | 17,423,547 | -2.37% |
| 2026-06-17 | 32.85 | 33.98 | 32.48 | 32.5 | 10,897,356 | -1.40% |
| 2026-06-16 | 32.82 | 33.39 | 32.445 | 32.96 | 10,757,981 | -0.81% |
| 2026-06-15 | 32.71 | 33.31 | 31.91 | 33.23 | 15,288,260 | -1.83% |
| 2026-06-12 | 33.32 | 34.19 | 32.75 | 33.85 | 15,932,475 | +0.65% |
| 2026-06-11 | 34.91 | 36.04 | 33.435 | 33.63 | 12,414,925 | -1.78% |
| 2026-06-10 | 33.25 | 34.465 | 32.88 | 34.24 | 13,017,453 | +3.07% |
| 2026-06-09 | 34.03 | 34.09 | 32.57 | 33.22 | 13,901,540 | -2.87% |
| 2026-06-08 | 33.98 | 34.4 | 33.655 | 34.2 | 6,846,813 | +0.68% |
| 2026-06-05 | 34.53 | 34.6 | 33.655 | 33.97 | 8,121,869 | -2.36% |
| 2026-06-04 | 34.96 | 35.52 | 34.53 | 34.79 | 9,244,342 | -1.72% |
| 2026-06-03 | 34.69 | 35.714 | 34.68 | 35.4 | 10,733,809 | +1.96% |
| 2026-06-02 | 34.555 | 34.925 | 34.26 | 34.72 | 11,207,901 | +0.09% |
| 2026-06-01 | 34.25 | 35.41 | 34.205 | 34.69 | 10,533,943 | +2.79% |
| 2026-05-29 | 34.48 | 34.52 | 33.445 | 33.75 | 17,171,965 | -1.95% |
| 2026-05-28 | 34.89 | 35.54 | 34.435 | 34.77 | 12,486,395 | +0.81% |
| 2026-05-27 | 34.6 | 34.89 | 34.085 | 34.49 | 16,014,607 | -2.24% |
| 2026-05-26 | 36.21 | 36.3 | 35.02 | 35.28 | 14,117,706 | -2.03% |
| 2026-05-22 | 36.15 | 36.6 | 35.555 | 36.01 | 9,011,923 | +0.28% |
| 2026-05-21 | 36.58 | 37.35 | 35.565 | 35.91 | 12,844,727 | -0.99% |
| 2026-05-20 | 37.58 | 37.89 | 35.92 | 36.27 | 15,321,313 | -3.90% |
| 2026-05-19 | 38.71 | 38.88 | 37.205 | 37.74 | 10,566,275 | -2.13% |
| 2026-05-18 | 38.47 | 38.809 | 37.885 | 38.56 | 8,719,776 | -0.49% |
| 2026-05-15 | 39 | 39.415 | 38.611 | 38.75 | 9,185,309 | -0.08% |
| 2026-05-14 | 38.73 | 39.075 | 38.55 | 38.78 | 5,643,055 | -0.15% |
| 2026-05-13 | 40.01 | 40.17 | 38.81 | 38.84 | 8,415,307 | -1.50% |
| 2026-05-12 | 38.99 | 39.845 | 38.541 | 39.43 | 8,792,714 | +1.73% |