Dow Inc. Common Stock (DOW)

30.73
+1.18 (3.99%)
NYSE · Last Trade: Feb 28th, 8:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dow Inc. Common Stock (DOW)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202629.2430.8629.2030.7313,545,18730.73
2/26/202629.9930.0529.2129.909,209,60929.55
2/25/202631.1631.2029.6430.0211,137,21329.67
2/24/202630.6431.4730.5131.0510,485,52430.69
2/23/202630.0930.9030.0930.309,415,95929.95
2/20/202630.9731.0729.4930.5217,925,09030.16
2/19/202631.4931.7330.8931.398,868,81331.02
2/18/202631.6532.4831.4431.5810,918,63831.21
2/17/202632.3032.6930.9331.429,909,85131.05
2/13/202632.6233.1532.3232.4910,184,11532.11
2/12/202634.2134.4332.0732.6515,682,75632.27
2/11/202633.7034.7733.5134.0012,750,17533.60
2/10/202632.4033.9932.4033.6013,527,62833.21
2/09/202631.5032.5431.0232.0810,273,17631.70
2/06/202631.0031.8630.8131.788,977,21731.41
2/05/202631.9032.2330.1630.6015,859,26030.24
2/04/202631.0132.8530.9532.4026,121,83932.02
2/03/202628.9031.1428.8130.4921,843,21830.13
2/02/202627.5029.0227.1028.8817,162,04428.54
1/30/202627.2928.0026.9227.5518,949,36427.23
1/29/202626.6027.5625.8227.1623,605,57626.84
1/28/202628.1028.1527.2027.7817,820,46227.45
1/27/202628.2128.3927.6427.8112,799,72527.48
1/26/202628.3728.5627.9728.188,706,38727.85
1/23/202628.4928.6128.1328.258,892,55727.92
1/22/202628.6129.0928.2728.3311,408,99328.00
1/21/202626.8728.5526.7528.4112,570,87128.08
1/20/202626.5527.1626.3026.5811,462,79026.27
1/16/202627.3427.8627.2227.5714,028,40627.25
1/15/202628.2928.3627.2127.949,558,65927.61
1/14/202626.9028.5226.8428.2621,164,32327.93
1/13/202626.6427.0726.4626.5510,244,50226.24
1/12/202626.3526.6126.0726.507,684,69026.19
1/09/202626.3226.4925.7426.338,768,56726.02
1/08/202624.5026.3924.3525.9210,489,94925.62
1/07/202625.5325.6124.5524.808,259,31624.51
1/06/202624.7725.6724.6825.5211,669,36225.22
1/05/202624.2525.1424.1824.9013,200,79324.61
1/02/202623.5524.4223.3024.2710,052,72823.99
12/31/202523.4623.7223.3023.388,939,83023.11
12/30/202523.3023.6223.2423.517,488,49723.23
12/29/202523.1923.3622.9823.3510,422,84923.08
12/26/202523.0523.3122.8723.298,930,54423.02
12/24/202522.9523.0822.8723.063,448,73922.79
12/23/202523.2623.4022.7722.907,882,56822.63
12/22/202523.3323.7423.2723.4210,429,62723.15
12/19/202523.0323.5522.9123.2615,644,43122.99
12/18/202522.8123.2522.7523.0411,152,77322.77
12/17/202522.9823.3822.9123.0714,081,72222.80
12/16/202523.2123.2522.5222.8417,583,26722.57
12/15/202524.0224.2423.1123.4517,458,37323.18
12/12/202524.7024.8923.9323.979,613,33623.69
12/11/202524.5425.0524.4324.5813,209,69424.29
12/10/202523.1924.7023.1824.5911,990,62824.30
12/09/202522.8923.8422.8523.1111,299,96022.84
12/08/202522.9023.2522.7622.8611,722,92222.59
12/05/202523.1723.6822.9322.969,023,72222.69
12/04/202523.8523.9322.7522.8710,411,79822.60
12/03/202523.9824.4623.7423.7610,395,47523.48
12/02/202523.8724.0923.4123.8610,732,11123.58
12/01/202523.6024.2923.5723.8411,765,17223.56