⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

DOW

Dow Inc.

Basic Materials · Chemicals

29.40USD

-0.1700 (-0.57%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Dow Inc.
High
41.87
on 03/30/26
Low
20.65
on 10/10/25
Average
29.7792
12.6mm
Net Chg
5.59
+23.31%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2629.578,606,600
Fr 09/04/2629.449,411,400
Th 09/03/2630.368,175,200
We 09/02/2631.287,906,700
Tu 09/01/2630.467,512,290
Mo 08/31/2630.529,010,180
Fr 08/28/2630.515,820,848
Th 08/27/2630.336,395,116
We 08/26/2630.339,341,141
Tu 08/25/2630.169,172,360
Mo 08/24/2631.448,241,925
Fr 08/21/2632.359,183,700
Th 08/20/2632.9014,366,300
We 08/19/2631.756,137,700
Tu 08/18/2631.197,367,900
Mo 08/17/2631.346,020,000
Fr 08/14/2631.077,305,700
Th 08/13/2630.366,867,500
We 08/12/2630.576,615,000
Tu 08/11/2631.267,519,400
Mo 08/10/2630.587,474,900
Fr 08/07/2629.349,022,100
DateLast PriceVolume
Th 08/06/2630.309,296,800
We 08/05/2629.6710,208,500
Tu 08/04/2630.339,348,800
Mo 08/03/2629.899,264,400
Fr 07/31/2630.299,113,800
Th 07/30/2630.099,163,500
We 07/29/2630.4513,813,700
Tu 07/28/2628.8512,162,300
Mo 07/27/2628.7513,172,000
DateLast PriceVolume
Tu 07/07/2628.6413,926,600
Mo 07/06/2627.338,510,800
Th 07/02/2627.7111,721,600
We 07/01/2627.0213,818,400
Tu 06/30/2627.3612,814,600
Mo 06/29/2627.9212,783,500
Fr 06/26/2629.0412,286,800
Th 06/25/2629.3112,740,100
We 06/24/2629.38
DateLast PriceVolume
We 06/03/2635.4010,733,800
Tu 06/02/2634.7211,207,900
Mo 06/01/2634.6910,533,500
Fr 05/29/2633.7517,171,300
Th 05/28/2634.7712,484,100
We 05/27/2634.4916,013,100
Tu 05/26/2635.2814,114,900
Fr 05/22/2636.019,010,400
Th 05/21/2635.91
DateLast PriceVolume
Fr 05/01/2640.299,176,900
Th 04/30/2640.4915,935,600
We 04/29/2639.5511,659,400
Tu 04/28/2638.019,268,100
Mo 04/27/2638.1011,226,400
Fr 04/24/2638.6612,672,400
Th 04/23/2638.5322,976,900
We 04/22/2638.8114,665,300
Tu 04/21/2638.3113,555,500
DateLast PriceVolume
Tu 03/31/2641.6521,086,600
Mo 03/30/2641.8715,306,500
Fr 03/27/2640.8212,322,100
Th 03/26/2639.479,711,600
We 03/25/2639.6212,223,800
Tu 03/24/2638.3116,393,500
Mo 03/23/2636.0414,991,500
Fr 03/20/2636.6515,453,500
Th 03/19/2637.49
DateLast PriceVolume
Fr 02/27/2630.7313,297,800
Th 02/26/2629.909,211,200
We 02/25/2630.0211,139,300
Tu 02/24/2631.0510,487,400
Mo 02/23/2630.309,417,700
Fr 02/20/2630.5217,925,100
Th 02/19/2631.398,869,400
We 02/18/2631.5810,918,600
Tu 02/17/2631.429,911,400
DateLast PriceVolume
Tu 01/27/2627.8112,804,900
Mo 01/26/2628.188,707,100
Fr 01/23/2628.258,892,300
Th 01/22/2628.3311,409,000
We 01/21/2628.4112,572,300
Tu 01/20/2626.5811,465,600
Fr 01/16/2627.5714,028,400
Th 01/15/2627.949,559,300
We 01/14/2628.26
DateLast PriceVolume
Tu 12/23/2522.907,884,500
Mo 12/22/2523.4210,433,100
Fr 12/19/2523.2615,644,300
Th 12/18/2523.0411,153,200
We 12/17/2523.0714,084,900
Tu 12/16/2522.8417,492,000
Mo 12/15/2523.4517,458,900
Fr 12/12/2523.979,613,300
Th 12/11/2524.58
DateLast PriceVolume
Th 11/20/2520.9512,657,200
We 11/19/2521.3113,044,100
Tu 11/18/2521.8512,329,300
Mo 11/17/2521.6713,080,800
Fr 11/14/2522.9312,069,100
Th 11/13/2523.1118,599,300
We 11/12/2522.188,406,100
Tu 11/11/2522.319,556,900
Mo 11/10/2522.1014,784,800
DateLast PriceVolume
Tu 10/21/2521.7510,565,100
Mo 10/20/2521.6310,342,700
Fr 10/17/2521.899,111,200
Th 10/16/2521.9010,929,900
We 10/15/2522.2010,597,900
Tu 10/14/2521.929,683,300
Mo 10/13/2521.4212,276,700
Fr 10/10/2520.6518,840,800
Th 10/09/2522.08
DateLast PriceVolume
Fr 09/19/2523.4919,106,700
Th 09/18/2524.1115,350,400
We 09/17/2524.5414,775,200
Tu 09/16/2524.4811,070,800
Mo 09/15/2524.1713,192,300
Fr 09/12/2525.0414,732,800
Th 09/11/2525.0225,711,700
We 09/10/2523.8311,492,700
Tu 09/09/2524.1410,959,400
Fr 07/24/2629.8410,427,200
Th 07/23/2630.9016,614,800
We 07/22/2631.2511,532,400
Tu 07/21/2630.478,324,300
Mo 07/20/2630.379,089,500
Fr 07/17/2629.928,538,800
Th 07/16/2629.307,007,900
We 07/15/2629.708,806,400
Tu 07/14/2630.318,630,000
Mo 07/13/2630.3712,392,800
Fr 07/10/2629.035,713,300
Th 07/09/2628.509,547,000
We 07/08/2629.0316,014,100
23,935,400
Tu 06/23/2630.3314,159,300
Mo 06/22/2630.7913,107,300
Th 06/18/2631.7317,423,500
We 06/17/2632.5010,897,200
Tu 06/16/2632.9610,758,000
Mo 06/15/2633.2315,288,000
Fr 06/12/2633.8515,932,500
Th 06/11/2633.6312,414,900
We 06/10/2634.2413,017,500
Tu 06/09/2633.2213,901,100
Mo 06/08/2634.206,846,800
Fr 06/05/2633.978,121,900
Th 06/04/2634.799,243,900
12,844,700
We 05/20/2636.2715,321,300
Tu 05/19/2637.7410,566,300
Mo 05/18/2638.568,719,400
Fr 05/15/2638.759,184,900
Th 05/14/2638.785,643,100
We 05/13/2638.848,415,300
Tu 05/12/2639.438,792,700
Mo 05/11/2638.769,412,500
Fr 05/08/2636.879,781,500
Th 05/07/2637.3217,292,200
We 05/06/2638.5017,871,600
Tu 05/05/2640.807,117,500
Mo 05/04/2640.588,787,400
Mo 04/20/2636.7712,428,600
Fr 04/17/2635.6027,285,900
Th 04/16/2639.9211,306,200
We 04/15/2638.849,404,300
Tu 04/14/2639.1613,086,700
Mo 04/13/2640.119,495,700
Fr 04/10/2639.0110,924,300
Th 04/09/2638.0418,500,500
We 04/08/2639.2827,145,700
Tu 04/07/2641.4114,260,200
Mo 04/06/2640.5613,059,100
Th 04/02/2641.4013,355,400
We 04/01/2640.6921,922,000
13,780,000
We 03/18/2637.6915,273,900
Tu 03/17/2636.9114,301,700
Mo 03/16/2636.009,567,400
Fr 03/13/2636.6216,375,100
Th 03/12/2637.5825,159,600
We 03/11/2634.3711,106,300
Tu 03/10/2633.8922,301,900
Mo 03/09/2634.3128,495,500
Fr 03/06/2633.2819,447,200
Th 03/05/2633.7224,545,900
We 03/04/2632.3413,279,500
Tu 03/03/2630.7413,304,900
Mo 03/02/2630.6013,479,000
Fr 02/13/2632.4910,184,100
Th 02/12/2632.6515,685,900
We 02/11/2634.0012,754,800
Tu 02/10/2633.6013,531,200
Mo 02/09/2632.0810,275,400
Fr 02/06/2631.788,977,200
Th 02/05/2630.6015,877,500
We 02/04/2632.4026,129,300
Tu 02/03/2630.4921,848,200
Mo 02/02/2628.8817,168,900
Fr 01/30/2627.5518,949,400
Th 01/29/2627.1623,608,400
We 01/28/2627.7817,825,500
21,174,700
Tu 01/13/2626.5510,247,800
Mo 01/12/2626.507,686,400
Fr 01/09/2626.338,765,100
Th 01/08/2625.9210,493,800
We 01/07/2624.808,259,900
Tu 01/06/2625.5211,674,600
Mo 01/05/2624.9013,203,100
Fr 01/02/2624.2710,052,700
We 12/31/2523.388,939,800
Tu 12/30/2523.517,490,500
Mo 12/29/2523.3510,431,000
Fr 12/26/2523.298,930,500
We 12/24/2523.063,448,700
11,607,200
We 12/10/2524.5911,997,200
Tu 12/09/2523.1111,305,700
Mo 12/08/2522.8611,723,700
Fr 12/05/2522.969,023,600
Th 12/04/2522.8710,415,800
We 12/03/2523.7610,524,700
Tu 12/02/2523.8610,733,800
Mo 12/01/2523.8411,456,100
Fr 11/28/2523.857,253,900
We 11/26/2523.9110,506,200
Tu 11/25/2523.2014,209,700
Mo 11/24/2522.5315,713,700
Fr 11/21/2522.2019,595,100
Fr 11/07/2522.2913,745,900
Th 11/06/2522.2215,504,300
We 11/05/2522.7712,998,600
Tu 11/04/2522.5912,009,900
Mo 11/03/2523.2313,200,100
Fr 10/31/2523.8513,052,700
Th 10/30/2523.8011,446,600
We 10/29/2524.8612,570,700
Tu 10/28/2525.3811,767,500
Mo 10/27/2525.7317,744,700
Fr 10/24/2524.8114,496,700
Th 10/23/2524.5133,606,400
We 10/22/2521.7012,026,100
15,428,400
We 10/08/2522.6010,240,600
Tu 10/07/2522.5019,270,000
Mo 10/06/2523.429,417,100
Fr 10/03/2523.828,354,600
Th 10/02/2523.6917,945,200
We 10/01/2523.0512,531,500
Tu 09/30/2522.9314,368,700
Mo 09/29/2522.8911,803,800
Fr 09/26/2522.9612,623,800
Th 09/25/2522.2016,437,600
We 09/24/2523.1311,913,600
Tu 09/23/2522.8611,016,900
Mo 09/22/2523.1712,901,800
Mo 09/08/2523.9815,488,100