Dow Inc. (DOW)
NYSE: DOW
· Real-Time Price · USD
22.96
0.76 (3.42%)
At close: Sep 26, 2025, 3:59 PM
22.97
0.04%
After-hours: Sep 26, 2025, 07:47 PM EDT
DOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.43 | 23.20 | 22.35 | 22.96 | 22.96 | 3.42% | 12,602,386 |
| Sep 25, 2025 | 23.02 | 23.03 | 22.16 | 22.20 | 22.20 | -4.02% | 16,437,600 |
| Sep 24, 2025 | 22.97 | 23.38 | 22.91 | 23.13 | 23.13 | 1.18% | 11,913,600 |
| Sep 23, 2025 | 23.54 | 23.70 | 22.84 | 22.86 | 22.86 | -1.34% | 11,016,900 |
| Sep 22, 2025 | 23.35 | 23.39 | 22.94 | 23.17 | 23.17 | -1.36% | 12,901,848 |
| Sep 19, 2025 | 24.15 | 24.15 | 23.35 | 23.49 | 23.49 | -2.57% | 19,106,700 |
| Sep 18, 2025 | 24.81 | 24.99 | 23.89 | 24.11 | 24.11 | -1.75% | 15,350,441 |
| Sep 17, 2025 | 24.60 | 25.77 | 24.19 | 24.54 | 24.54 | 0.25% | 14,775,207 |
| Sep 16, 2025 | 24.40 | 24.88 | 24.19 | 24.48 | 24.48 | 1.28% | 11,070,800 |
| Sep 15, 2025 | 25.22 | 25.38 | 24.05 | 24.17 | 24.17 | -3.47% | 13,192,332 |
| Sep 12, 2025 | 25.00 | 25.49 | 24.87 | 25.04 | 25.04 | 0.08% | 14,732,800 |
| Sep 11, 2025 | 23.66 | 25.14 | 23.66 | 25.02 | 25.02 | 4.99% | 25,711,723 |
| Sep 10, 2025 | 23.94 | 24.46 | 23.72 | 23.83 | 23.83 | -1.28% | 11,492,733 |
| Sep 9, 2025 | 23.85 | 24.36 | 23.70 | 24.14 | 24.14 | 0.67% | 10,959,400 |
| Sep 8, 2025 | 24.34 | 24.35 | 23.12 | 23.98 | 23.98 | -2.12% | 15,488,100 |
| Sep 5, 2025 | 23.90 | 24.92 | 23.78 | 24.50 | 24.50 | 2.47% | 18,476,700 |
| Sep 4, 2025 | 23.76 | 23.99 | 23.20 | 23.91 | 23.91 | -0.08% | 11,630,400 |
| Sep 3, 2025 | 24.25 | 24.52 | 23.79 | 23.93 | 23.93 | -1.97% | 11,528,227 |
| Sep 2, 2025 | 24.23 | 24.75 | 24.07 | 24.41 | 24.41 | -0.89% | 12,152,500 |
| Aug 29, 2025 | 24.29 | 24.89 | 24.24 | 24.63 | 24.63 | 0.24% | 8,791,813 |