Dow Inc. (DOW)
NYSE: DOW
· Real-Time Price · USD
24.50
0.59 (2.47%)
At close: Sep 05, 2025, 3:59 PM
24.48
-0.06%
After-hours: Sep 05, 2025, 07:51 PM EDT
DOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.90 | 24.92 | 23.78 | 24.50 | 24.50 | 2.47% | 18,410,501 |
| 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 |
| Aug 28, 2025 | 25.06 | 25.06 | 24.29 | 24.57 | 24.22 | -0.69% | 11,714,200 |
| Aug 27, 2025 | 24.50 | 25.08 | 24.41 | 24.74 | 24.39 | 0.00% | 10,348,234 |
| Aug 26, 2025 | 24.81 | 25.00 | 24.62 | 24.74 | 24.39 | -0.72% | 8,049,315 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.51 | 24.92 | 24.57 | -0.76% | 10,012,322 |
| Aug 22, 2025 | 23.98 | 25.24 | 23.91 | 25.11 | 24.75 | 5.99% | 20,539,200 |
| Aug 21, 2025 | 23.84 | 23.95 | 23.42 | 23.69 | 23.35 | -1.62% | 9,431,142 |
| Aug 20, 2025 | 23.57 | 24.47 | 23.53 | 24.08 | 23.74 | 2.34% | 12,660,700 |
| Aug 19, 2025 | 23.53 | 24.24 | 23.30 | 23.53 | 23.19 | 1.25% | 8,879,800 |
| Aug 18, 2025 | 23.30 | 23.64 | 23.22 | 23.24 | 22.91 | -0.51% | 12,231,516 |
| Aug 15, 2025 | 23.58 | 23.86 | 23.35 | 23.36 | 23.03 | -0.04% | 10,779,700 |
| Aug 14, 2025 | 22.83 | 23.46 | 22.47 | 23.37 | 23.04 | 1.96% | 11,822,600 |
| Aug 13, 2025 | 21.81 | 22.99 | 21.71 | 22.92 | 22.59 | 5.57% | 16,243,315 |
| Aug 12, 2025 | 20.89 | 22.00 | 20.82 | 21.71 | 21.40 | 4.02% | 15,790,031 |
| Aug 11, 2025 | 21.28 | 21.60 | 20.40 | 20.87 | 20.57 | -1.65% | 20,712,400 |
| Aug 8, 2025 | 21.63 | 21.78 | 21.16 | 21.22 | 20.92 | -1.80% | 11,325,718 |