Skip to main content

Dow Inc. Common Stock (NY:DOW)

24.63 +0.41 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 24.29 24.89 24.24 24.63 8,791,831 +0.41(+1.69%)
Aug 28, 2025 24.70 24.70 23.94 24.22 11,883,240 -0.17(-0.69%)
Aug 27, 2025 24.15 24.72 24.06 24.39 10,496,670 +0.00(+0.00%)
Aug 26, 2025 24.46 24.64 24.26 24.39 8,155,392 -0.18(-0.72%)
Aug 25, 2025 24.64 24.64 24.16 24.57 10,154,681 -0.19(-0.76%)
Aug 22, 2025 23.64 24.88 23.57 24.75 20,836,070 +1.40(+5.99%)
Aug 21, 2025 23.50 23.61 23.08 23.35 9,567,330 -0.38(-1.62%)
Aug 20, 2025 23.23 24.12 23.19 23.74 12,843,409 +0.54(+2.34%)
Aug 19, 2025 23.19 23.89 22.97 23.19 9,007,744 +0.29(+1.25%)
Aug 18, 2025 22.97 23.30 22.89 22.91 12,407,735 -0.12(-0.51%)
Aug 15, 2025 23.24 23.52 23.02 23.03 10,935,470 -0.01(-0.04%)
Aug 14, 2025 22.50 23.13 22.15 23.04 11,991,200 +0.44(+1.96%)
Aug 13, 2025 21.50 22.66 21.40 22.59 16,464,275 +1.19(+5.57%)
Aug 12, 2025 20.59 21.69 20.52 21.40 16,015,090 +0.83(+4.02%)
Aug 11, 2025 20.98 21.29 20.11 20.57 21,009,790 -0.34(-1.65%)
Aug 08, 2025 21.32 21.47 20.86 20.92 11,489,409 -0.38(-1.80%)
Aug 07, 2025 21.44 21.83 21.01 21.30 12,902,417 +0.31(+1.46%)
Aug 06, 2025 22.30 22.46 20.95 21.00 19,757,538 -1.06(-4.83%)
Aug 05, 2025 21.64 22.34 21.47 22.06 22,346,106 +0.78(+3.66%)
Aug 04, 2025 21.56 21.58 21.01 21.28 18,826,058 -0.20(-0.92%)
Aug 01, 2025 22.67 22.75 21.48 21.48 25,421,162 -1.48(-6.44%)
Jul 31, 2025 23.30 23.32 22.61 22.96 21,606,112 -0.62(-2.63%)
Jul 30, 2025 24.67 24.69 23.44 23.58 16,792,810 -1.24(-5.00%)
Jul 29, 2025 25.24 25.24 24.62 24.82 13,362,809 -0.52(-2.06%)
Jul 28, 2025 24.97 25.76 24.57 25.34 18,100,096 +0.20(+0.78%)
Jul 25, 2025 24.29 25.28 24.07 25.15 37,451,744 +0.43(+1.75%)
Jul 24, 2025 26.80 27.21 24.02 24.71 66,930,508 -5.22(-17.45%)
Jul 23, 2025 29.78 30.44 29.59 29.94 21,262,160 +0.70(+2.39%)
Jul 22, 2025 28.07 29.32 28.07 29.24 9,427,888 +1.25(+4.47%)
Jul 21, 2025 28.18 28.50 27.93 27.99 7,127,480 +0.05(+0.18%)
Jul 18, 2025 28.24 28.33 27.70 27.94 9,143,429 -0.12(-0.42%)
Jul 17, 2025 27.61 28.09 27.58 28.05 7,724,684 +0.32(+1.14%)
Jul 16, 2025 27.56 27.89 27.21 27.74 8,898,396 +0.15(+0.54%)
Jul 15, 2025 28.26 28.43 27.54 27.59 9,290,940 -0.26(-0.92%)
Jul 14, 2025 28.83 28.98 27.67 27.85 13,472,829 -1.28(-4.40%)
Jul 11, 2025 29.20 29.40 28.71 29.13 12,496,865 -0.67(-2.25%)
Jul 10, 2025 29.28 30.49 29.16 29.80 12,245,731 +0.38(+1.31%)
Jul 09, 2025 28.94 29.90 28.78 29.41 15,649,713 +0.77(+2.68%)
Jul 08, 2025 27.32 29.18 27.28 28.65 18,569,048 +1.56(+5.75%)
Jul 07, 2025 27.61 28.07 26.70 27.09 13,249,105 -0.97(-3.44%)
Jul 03, 2025 28.26 28.37 27.97 28.05 6,035,950 -0.27(-0.94%)
Jul 02, 2025 27.75 28.32 27.21 28.32 14,320,361 +0.89(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.