Dow Inc (DOW)
NYSE:DOW
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
34.62
35.18
33.19
33.89
33.89
-1.22%
22,295,279
1.82
Mar 09, 2026
34.95
35.75
34.10
34.31
34.31
+3.09%
28,385,461
2.37
Mar 06, 2026
35.00
35.15
32.95
33.28
33.28
-1.30%
19,447,180
1.64
Mar 05, 2026
33.50
34.59
33.21
33.72
33.72
+4.27%
24,545,881
2.10
Mar 04, 2026
32.00
32.39
31.04
32.34
32.34
+5.20%
13,279,490
1.15
Mar 03, 2026
29.83
31.00
29.39
30.74
30.74
+0.46%
13,305,280
1.15
Mar 02, 2026
30.70
31.56
30.14
30.60
30.60
-0.42%
13,479,050
1.17
Feb 27, 2026
29.24
30.86
29.20
30.73
30.73
+3.99%
13,297,750
1.16
Feb 26, 2026
29.99
30.05
29.21
29.90
29.55
-0.40%
9,211,207
0.80
Feb 25, 2026
31.16
31.30
29.65
30.02
29.67
-3.32%
11,139,340
0.97
Feb 24, 2026
30.64
31.47
30.51
31.05
30.69
+2.47%
10,487,420
0.93
Feb 23, 2026
30.09
30.90
30.09
30.30
29.95
-0.72%
9,417,744
0.83
Feb 20, 2026
30.97
31.07
29.49
30.52
30.16
-2.77%
17,925,080
1.60
Feb 19, 2026
31.49
31.73
30.89
31.39
31.02
-0.60%
8,869,406
0.78
Feb 18, 2026
31.65
32.48
31.44
31.58
31.21
+0.51%
10,919,040
0.95
Feb 17, 2026
32.30
32.69
30.93
31.42
31.05
-3.29%
9,911,383
0.86
Feb 16, 2026
32.62
33.15
32.32
32.49
32.11
0.00%
0
0.00
Feb 13, 2026
32.62
33.15
32.32
32.49
32.11
-0.49%
10,184,110
0.87
Feb 12, 2026
34.21
34.43
32.07
32.65
32.27
-3.97%
15,685,870
1.34
Feb 11, 2026
33.70
34.77
33.51
34.00
33.60
+1.19%
12,754,850
1.09
Feb 10, 2026
32.40
33.99
32.40
33.60
33.21
+4.74%
13,531,190
1.15
Feb 09, 2026
31.50
32.54
31.02
32.08
31.70
+0.95%
10,275,430
0.87
Feb 06, 2026
31.00
31.86
30.81
31.78
31.41
+3.86%
8,977,217
0.76
Feb 05, 2026
31.90
32.23
30.16
30.60
30.24
-5.56%
15,877,490
1.35
Feb 04, 2026
31.01
32.85
30.95
32.40
32.02
+6.26%
26,129,320
2.26
Feb 03, 2026
28.90
31.15
28.81
30.49
30.13
+5.58%
21,848,230
1.91
Feb 02, 2026
27.50
29.03
27.10
28.88
28.54
+4.83%
17,168,860
1.51
Jan 30, 2026
27.29
28.00
26.92
27.55
27.23
+1.43%
18,949,360
1.68
Jan 29, 2026
26.60
27.56
25.82
27.16
26.84
-2.23%
23,608,440
2.13
Jan 28, 2026
28.10
28.15
27.20
27.78
27.45
-0.11%
17,825,470
1.62
Jan 27, 2026
28.21
28.39
27.64
27.81
27.48
-1.31%
12,804,920
1.16
Jan 26, 2026
28.37
28.56
27.97
28.18
27.85
-0.25%
8,707,085
0.79
Jan 23, 2026
28.49
28.61
28.13
28.25
27.92
-0.28%
8,892,553
0.80
Rows: