Dow Inc. (DOW)
NYSE: DOW
· Real-Time Price · USD
23.38
0.46 (2.03%)
At close: Aug 14, 2025, 3:59 PM
23.43
0.24%
Pre-market: Aug 15, 2025, 09:21 AM EDT
DOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.83 | 23.46 | 22.47 | 23.37 | 23.37 | 1.96% | 11,729,220 |
| Aug 13, 2025 | 21.81 | 22.99 | 21.71 | 22.92 | 22.92 | 5.57% | 16,243,315 |
| Aug 12, 2025 | 20.89 | 22.00 | 20.82 | 21.71 | 21.71 | 4.02% | 15,790,031 |
| Aug 11, 2025 | 21.28 | 21.60 | 20.40 | 20.87 | 20.87 | -1.65% | 20,712,400 |
| Aug 8, 2025 | 21.63 | 21.78 | 21.16 | 21.22 | 21.22 | -1.80% | 11,325,718 |
| Aug 7, 2025 | 21.75 | 22.15 | 21.31 | 21.61 | 21.61 | 1.46% | 12,719,600 |
| Aug 6, 2025 | 22.62 | 22.78 | 21.25 | 21.30 | 21.30 | -4.83% | 19,480,800 |
| Aug 5, 2025 | 21.95 | 22.66 | 21.78 | 22.38 | 22.38 | 3.66% | 22,028,711 |
| Aug 4, 2025 | 21.87 | 21.89 | 21.31 | 21.59 | 21.59 | -0.92% | 18,562,112 |
| Aug 1, 2025 | 23.00 | 23.08 | 21.79 | 21.79 | 21.79 | -6.44% | 25,059,003 |
| Jul 31, 2025 | 23.64 | 23.66 | 22.94 | 23.29 | 23.29 | -2.63% | 21,303,600 |
| Jul 30, 2025 | 25.03 | 25.05 | 23.78 | 23.92 | 23.92 | -5.00% | 16,559,832 |
| Jul 29, 2025 | 25.60 | 25.60 | 24.98 | 25.18 | 25.18 | -2.06% | 13,123,800 |
| Jul 28, 2025 | 25.33 | 26.13 | 24.92 | 25.71 | 25.71 | 0.78% | 17,843,724 |
| Jul 25, 2025 | 24.64 | 25.65 | 24.42 | 25.51 | 25.51 | 1.76% | 36,918,200 |
| Jul 24, 2025 | 27.19 | 27.60 | 24.37 | 25.07 | 25.07 | -17.45% | 66,003,500 |
| Jul 23, 2025 | 30.21 | 30.88 | 30.02 | 30.37 | 30.37 | 2.39% | 20,963,336 |
| Jul 22, 2025 | 28.48 | 29.75 | 28.48 | 29.66 | 29.66 | 4.47% | 9,296,444 |
| Jul 21, 2025 | 28.59 | 28.92 | 28.33 | 28.39 | 28.39 | 0.18% | 7,026,100 |
| Jul 18, 2025 | 28.65 | 28.74 | 28.10 | 28.34 | 28.34 | -0.42% | 9,013,200 |