Dow Inc. (DOW)
NYSE:DOW
Want to see DOW full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
38.71
38.88
37.21
37.74
37.74
-2.13%
10,566,280
0.76
May 18, 2026
38.47
38.81
37.89
38.56
38.56
-0.49%
8,719,776
0.63
May 15, 2026
39.00
39.42
38.61
38.75
38.75
-0.08%
9,185,309
0.66
May 14, 2026
38.73
39.08
38.55
38.78
38.78
-0.15%
5,643,055
0.41
May 13, 2026
40.01
40.17
38.81
38.84
38.84
-1.50%
8,415,307
0.61
May 12, 2026
38.99
39.85
38.54
39.43
39.43
+1.73%
8,792,714
0.63
May 11, 2026
37.50
38.82
37.49
38.76
38.76
+5.13%
9,036,391
0.65
May 08, 2026
37.51
37.65
36.72
36.87
36.87
-1.21%
9,781,535
0.70
May 07, 2026
37.55
37.76
36.86
37.32
37.32
-3.06%
17,292,211
1.24
May 06, 2026
38.07
38.91
37.59
38.50
38.50
-5.64%
17,871,609
1.30
May 05, 2026
40.44
41.48
40.31
40.80
40.80
+0.54%
7,117,500
0.51
May 04, 2026
40.74
40.99
39.62
40.58
40.58
+0.72%
8,787,388
0.62
May 01, 2026
40.94
41.46
39.43
40.29
40.29
-0.49%
9,176,886
0.64
Apr 30, 2026
39.40
40.85
38.88
40.49
40.49
+2.38%
15,935,600
1.10
Apr 29, 2026
38.59
39.70
38.51
39.55
39.55
+4.05%
11,651,450
0.80
Apr 28, 2026
38.90
39.10
37.85
38.01
38.01
-0.24%
9,268,110
0.63
Apr 27, 2026
39.50
39.72
37.38
38.10
38.10
-1.45%
11,226,410
0.75
Apr 24, 2026
38.94
39.49
37.93
38.66
38.66
+0.34%
12,672,410
0.85
Apr 23, 2026
39.38
40.05
36.72
38.53
38.53
-0.72%
22,976,930
1.57
Apr 22, 2026
38.50
39.00
38.29
38.81
38.81
+1.31%
14,665,250
1.01
Apr 21, 2026
36.88
38.33
36.88
38.31
38.31
+4.19%
13,555,500
0.93
Apr 20, 2026
36.05
37.28
35.92
36.77
36.77
+3.29%
12,428,590
0.86
Apr 17, 2026
36.29
36.55
34.80
35.60
35.60
-10.82%
27,285,949
1.91
Apr 16, 2026
39.50
40.01
39.18
39.92
39.92
+2.78%
11,306,240
0.80
Apr 15, 2026
39.15
39.42
38.72
38.84
38.84
-0.82%
9,404,346
0.66
Apr 14, 2026
39.70
39.73
38.15
39.16
39.16
-2.37%
13,086,670
0.93
Apr 13, 2026
40.00
40.62
39.78
40.11
40.11
+2.82%
9,495,680
0.66
Apr 10, 2026
38.50
39.12
38.25
39.01
39.01
+2.55%
10,924,280
0.76
Apr 09, 2026
39.60
40.60
37.90
38.04
38.04
-3.16%
18,500,461
1.31
Apr 08, 2026
36.62
39.35
35.75
39.28
39.28
-5.14%
27,138,439
1.96
Apr 07, 2026
40.84
42.05
40.66
41.41
41.41
+2.10%
14,260,230
1.04
Apr 06, 2026
40.45
41.07
39.94
40.56
40.56
-2.03%
13,059,090
0.95
Apr 03, 2026
42.12
42.37
40.80
41.40
41.40
0.00%
0
0.00
Apr 02, 2026
42.12
42.37
40.80
41.40
41.40
+1.74%
13,355,360
0.96
Apr 01, 2026
41.59
41.76
39.59
40.69
40.69
-2.30%
21,921,971
1.60
Mar 31, 2026
41.68
42.74
40.86
41.65
41.65
-0.53%
21,086,641
1.58
Mar 30, 2026
41.62
42.50
41.21
41.87
41.87
+2.57%
15,306,520
1.15
Mar 27, 2026
39.63
41.06
39.31
40.82
40.82
+3.42%
12,311,730
0.93
Mar 26, 2026
39.62
40.20
39.22
39.47
39.47
-0.38%
9,709,545
0.74
Mar 25, 2026
38.30
39.70
38.00
39.62
39.62
+3.42%
11,923,280
0.91
Mar 24, 2026
36.23
38.47
36.23
38.31
38.31
+6.30%
16,378,340
1.27
Mar 23, 2026
35.92
36.69
35.55
36.04
36.04
-1.66%
14,989,700
1.18
Mar 20, 2026
37.82
38.32
36.48
36.65
36.65
-2.24%
15,443,090
1.23
Mar 19, 2026
38.01
38.58
37.07
37.49
37.49
-0.53%
13,769,790
1.10
Mar 18, 2026
37.50
38.26
37.05
37.69
37.69
+2.11%
15,267,780
1.22
Mar 17, 2026
36.18
37.57
36.03
36.91
36.91
+2.53%
14,298,670
1.15
Mar 16, 2026
36.39
36.63
35.97
36.00
36.00
-1.69%
9,564,131
0.76
Mar 13, 2026
37.70
37.75
36.51
36.62
36.62
-2.55%
16,367,750
1.30
Mar 12, 2026
35.75
37.68
35.51
37.58
37.58
+9.34%
25,119,369
2.02
Mar 11, 2026
33.95
34.58
33.70
34.37
34.37
+1.42%
11,106,120
0.89
Rows: