Dow Inc. (DOW)
27.71
-1.17 (-4.05%)
At close: Apr 15, 2025, 3:59 PM
27.58
-0.47%
After-hours: Apr 15, 2025, 07:59 PM EDT
Dow Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 29.15 | 29.15 | 29.45 | 29.45 | 28.26 | 28.26 | 28.88 | 28.88 | 1.58% | 10,432,325 |
| Apr 11, 2025 | 27.01 | 27.01 | 28.51 | 28.51 | 26.47 | 26.47 | 28.43 | 28.43 | 4.18% | 11,189,063 |
| Apr 10, 2025 | 28.80 | 28.80 | 28.82 | 28.82 | 26.62 | 26.62 | 27.29 | 27.29 | -8.61% | 15,213,232 |
| Apr 9, 2025 | 25.35 | 25.35 | 30.14 | 30.14 | 25.06 | 25.06 | 29.86 | 29.86 | 15.69% | 19,876,900 |
| Apr 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 25.32 | 25.32 | 25.81 | 25.81 | -6.21% | 17,050,539 |
| Apr 7, 2025 | 27.22 | 27.22 | 29.29 | 29.29 | 26.33 | 26.33 | 27.52 | 27.52 | -2.41% | 19,652,900 |
| Apr 4, 2025 | 30.21 | 30.21 | 30.44 | 30.44 | 28.05 | 28.05 | 28.20 | 28.20 | -10.36% | 18,677,500 |
| Apr 3, 2025 | 33.48 | 33.48 | 33.64 | 33.64 | 31.38 | 31.38 | 31.46 | 31.46 | -9.83% | 18,080,900 |
| Apr 2, 2025 | 34.32 | 34.32 | 35.17 | 35.17 | 34.30 | 34.30 | 34.89 | 34.89 | 0.81% | 5,146,700 |
| Apr 1, 2025 | 34.48 | 34.48 | 34.77 | 34.77 | 34.09 | 34.09 | 34.61 | 34.61 | -0.89% | 6,446,040 |
| Mar 31, 2025 | 34.12 | 34.12 | 35.21 | 35.21 | 33.93 | 33.93 | 34.92 | 34.92 | 1.63% | 8,477,200 |
| Mar 28, 2025 | 35.06 | 35.06 | 35.22 | 35.22 | 34.13 | 34.13 | 34.36 | 34.36 | -2.50% | 6,913,700 |
| Mar 27, 2025 | 35.00 | 35.00 | 35.40 | 35.40 | 34.61 | 34.61 | 35.24 | 35.24 | -0.96% | 6,911,900 |
| Mar 26, 2025 | 35.27 | 35.27 | 35.78 | 35.78 | 35.13 | 35.13 | 35.58 | 35.58 | 0.74% | 5,813,549 |
| Mar 25, 2025 | 36.29 | 36.29 | 36.32 | 36.32 | 35.23 | 35.23 | 35.32 | 35.32 | -2.67% | 7,218,000 |
| Mar 24, 2025 | 36.53 | 36.53 | 36.86 | 36.86 | 35.97 | 35.97 | 36.29 | 36.29 | 0.33% | 6,797,417 |
| Mar 21, 2025 | 36.25 | 36.25 | 36.36 | 36.36 | 35.81 | 35.81 | 36.17 | 36.17 | -1.20% | 13,257,724 |
| Mar 20, 2025 | 36.76 | 36.76 | 37.00 | 37.00 | 36.50 | 36.50 | 36.61 | 36.61 | -1.56% | 5,406,614 |
| Mar 19, 2025 | 37.50 | 37.50 | 37.72 | 37.72 | 37.04 | 37.04 | 37.19 | 37.19 | -1.12% | 5,525,100 |
| Mar 18, 2025 | 37.77 | 37.77 | 37.80 | 37.80 | 37.32 | 37.32 | 37.61 | 37.61 | 0.27% | 4,866,000 |
| Mar 17, 2025 | 37.01 | 37.01 | 37.78 | 37.78 | 37.01 | 37.01 | 37.51 | 37.51 | 1.46% | 5,097,100 |
| Mar 14, 2025 | 36.78 | 36.78 | 37.18 | 37.18 | 36.66 | 36.66 | 36.97 | 36.97 | 2.04% | 5,991,563 |
| Mar 13, 2025 | 35.68 | 35.68 | 37.20 | 37.20 | 35.62 | 35.62 | 36.23 | 36.23 | 1.34% | 7,958,431 |
| Mar 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.73 | 35.73 | 35.75 | 35.75 | -2.51% | 6,923,900 |
| Mar 11, 2025 | 37.60 | 37.60 | 37.70 | 37.70 | 36.17 | 36.17 | 36.67 | 36.67 | -1.95% | 6,997,427 |
| Mar 10, 2025 | 37.36 | 37.36 | 38.36 | 38.36 | 37.16 | 37.16 | 37.40 | 37.40 | -0.13% | 6,310,809 |
| Mar 7, 2025 | 37.19 | 37.19 | 37.62 | 37.62 | 36.76 | 36.76 | 37.45 | 37.45 | 0.03% | 8,667,033 |
| Mar 6, 2025 | 37.33 | 37.33 | 37.69 | 37.69 | 36.73 | 36.73 | 37.44 | 37.44 | -0.90% | 9,128,500 |
| Mar 5, 2025 | 36.26 | 36.26 | 38.03 | 38.03 | 36.20 | 36.20 | 37.78 | 37.78 | 6.06% | 10,393,245 |
| Mar 4, 2025 | 35.89 | 35.89 | 36.21 | 36.21 | 35.48 | 35.48 | 35.62 | 35.62 | -1.22% | 8,840,500 |
| Mar 3, 2025 | 38.67 | 38.67 | 38.69 | 38.69 | 36.01 | 36.01 | 36.06 | 36.06 | -5.38% | 10,954,300 |
| Feb 28, 2025 | 37.80 | 37.80 | 38.31 | 38.31 | 37.62 | 37.62 | 38.11 | 38.11 | -0.83% | 10,056,900 |
| Feb 27, 2025 | 38.75 | 38.04 | 38.79 | 38.08 | 38.16 | 37.46 | 38.43 | 37.73 | -1.08% | 7,949,636 |
| Feb 26, 2025 | 39.54 | 38.82 | 39.57 | 38.85 | 38.54 | 37.84 | 38.85 | 38.14 | -0.97% | 6,296,800 |
| Feb 25, 2025 | 39.19 | 38.48 | 39.57 | 38.85 | 38.99 | 38.28 | 39.23 | 38.52 | 0.46% | 6,180,007 |
| Feb 24, 2025 | 39.41 | 38.69 | 39.44 | 38.72 | 38.90 | 38.19 | 39.05 | 38.34 | -1.16% | 7,411,700 |
| Feb 21, 2025 | 39.84 | 39.11 | 40.09 | 39.36 | 39.16 | 38.45 | 39.51 | 38.79 | -0.20% | 5,962,900 |
| Feb 20, 2025 | 39.00 | 38.29 | 39.61 | 38.89 | 38.93 | 38.22 | 39.59 | 38.87 | 1.72% | 5,747,143 |
| Feb 19, 2025 | 39.00 | 38.29 | 39.39 | 38.67 | 38.79 | 38.08 | 38.92 | 38.21 | -2.01% | 6,219,814 |
| Feb 18, 2025 | 38.72 | 38.02 | 40.02 | 39.29 | 38.69 | 37.99 | 39.72 | 39.00 | 2.72% | 7,612,300 |
| Feb 14, 2025 | 38.83 | 38.13 | 39.51 | 38.79 | 38.61 | 37.91 | 38.67 | 37.97 | 0.86% | 5,387,700 |
| Feb 13, 2025 | 38.37 | 37.67 | 38.67 | 37.96 | 38.05 | 37.36 | 38.34 | 37.64 | 0.21% | 6,619,000 |
| Feb 12, 2025 | 38.38 | 37.68 | 38.56 | 37.85 | 38.05 | 37.35 | 38.26 | 37.56 | -0.96% | 5,607,400 |
| Feb 11, 2025 | 38.65 | 37.95 | 38.83 | 38.13 | 38.44 | 37.74 | 38.63 | 37.93 | 0.16% | 5,446,500 |
| Feb 10, 2025 | 38.90 | 38.19 | 39.00 | 38.29 | 38.15 | 37.46 | 38.57 | 37.87 | -0.03% | 5,911,100 |
| Feb 7, 2025 | 38.90 | 38.19 | 39.03 | 38.32 | 38.34 | 37.64 | 38.58 | 37.88 | -0.49% | 5,966,200 |
| Feb 6, 2025 | 38.22 | 37.52 | 38.89 | 38.18 | 38.19 | 37.49 | 38.77 | 38.06 | 2.16% | 7,610,300 |
| Feb 5, 2025 | 38.22 | 37.53 | 38.45 | 37.75 | 37.72 | 37.03 | 37.95 | 37.26 | -1.56% | 6,757,400 |
| Feb 4, 2025 | 37.58 | 36.90 | 38.92 | 38.21 | 37.54 | 36.86 | 38.55 | 37.85 | 3.13% | 10,017,100 |
| Feb 3, 2025 | 38.20 | 37.51 | 38.30 | 37.60 | 36.66 | 35.99 | 37.38 | 36.70 | -4.28% | 14,986,938 |