Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 57.65 | 58.21 | 57.15 | 57.26 | 57.26 | 3,112,341 |
| Apr 25, 2024 | 57.71 | 57.90 | 55.06 | 56.44 | 56.44 | 7,082,800 |
| Apr 24, 2024 | 56.41 | 57.22 | 56.38 | 56.98 | 56.98 | 4,954,700 |
| Apr 23, 2024 | 56.65 | 57.10 | 56.45 | 56.74 | 56.74 | 3,099,300 |
| Apr 22, 2024 | 56.62 | 57.31 | 56.28 | 56.99 | 56.99 | 3,211,600 |
| Apr 19, 2024 | 56.49 | 56.92 | 56.31 | 56.66 | 56.66 | 3,748,400 |
| Apr 18, 2024 | 57.30 | 57.30 | 56.04 | 56.49 | 56.49 | 3,856,200 |
| Apr 17, 2024 | 57.17 | 57.36 | 56.67 | 56.82 | 56.82 | 2,815,400 |
| Apr 16, 2024 | 56.98 | 57.12 | 56.64 | 56.86 | 56.86 | 3,098,000 |
| Apr 15, 2024 | 58.23 | 58.67 | 56.92 | 57.32 | 57.32 | 3,885,300 |
| Apr 12, 2024 | 58.12 | 58.62 | 57.56 | 57.69 | 57.69 | 3,787,700 |
| Apr 11, 2024 | 58.96 | 59.00 | 58.29 | 58.46 | 58.46 | 3,432,000 |
| Apr 10, 2024 | 59.21 | 59.64 | 58.37 | 58.85 | 58.85 | 4,251,900 |
| Apr 09, 2024 | 59.95 | 60.25 | 59.48 | 59.87 | 59.87 | 3,574,800 |
| Apr 08, 2024 | 59.95 | 60.19 | 59.15 | 59.52 | 59.52 | 3,775,900 |
| Apr 05, 2024 | 59.99 | 59.99 | 59.09 | 59.69 | 59.69 | 3,861,300 |
| Apr 04, 2024 | 60.41 | 60.69 | 59.65 | 59.86 | 59.86 | 5,382,100 |
| Apr 03, 2024 | 59.38 | 60.28 | 59.38 | 59.99 | 59.99 | 4,943,200 |
| Apr 02, 2024 | 58.33 | 59.38 | 58.01 | 59.29 | 59.29 | 6,330,200 |
| Apr 01, 2024 | 57.86 | 58.34 | 57.41 | 58.26 | 58.26 | 3,827,200 |
| Mar 28, 2024 | 58.20 | 58.44 | 57.80 | 57.93 | 57.93 | 4,064,500 |
| Mar 27, 2024 | 57.56 | 58.16 | 57.43 | 58.14 | 58.14 | 5,126,900 |
| Mar 26, 2024 | 57.67 | 57.69 | 57.06 | 57.07 | 57.07 | 3,621,600 |
| Mar 25, 2024 | 57.77 | 57.85 | 57.28 | 57.39 | 57.39 | 3,422,400 |
| Mar 22, 2024 | 57.99 | 58.21 | 57.58 | 57.68 | 57.68 | 3,374,700 |
| Mar 21, 2024 | 58.50 | 58.62 | 57.56 | 57.93 | 57.93 | 5,870,700 |
| Mar 20, 2024 | 56.57 | 58.71 | 56.38 | 58.17 | 58.17 | 7,789,700 |
| Mar 19, 2024 | 56.71 | 57.05 | 56.42 | 56.76 | 56.76 | 6,782,700 |
| Mar 18, 2024 | 57.40 | 57.41 | 56.56 | 56.74 | 56.74 | 7,409,100 |
| Mar 15, 2024 | 57.35 | 57.80 | 56.94 | 57.04 | 57.04 | 20,621,800 |
| Mar 14, 2024 | 57.66 | 57.91 | 56.92 | 57.32 | 57.32 | 6,871,500 |
| Mar 13, 2024 | 57.86 | 58.74 | 57.60 | 57.97 | 57.97 | 7,650,600 |
| Mar 12, 2024 | 57.64 | 57.86 | 57.16 | 57.68 | 57.68 | 4,048,300 |
| Mar 11, 2024 | 56.69 | 57.79 | 56.55 | 57.43 | 57.43 | 4,438,400 |
| Mar 08, 2024 | 57.10 | 57.69 | 56.57 | 56.61 | 56.61 | 4,723,600 |
| Mar 07, 2024 | 57.37 | 57.65 | 56.56 | 56.94 | 56.94 | 4,568,700 |
| Mar 06, 2024 | 57.95 | 58.10 | 56.35 | 56.86 | 56.86 | 4,840,100 |
| Mar 05, 2024 | 56.62 | 57.74 | 56.62 | 56.98 | 56.98 | 6,093,400 |
| Mar 04, 2024 | 55.53 | 57.16 | 55.48 | 57.02 | 57.02 | 7,042,200 |
| Mar 01, 2024 | 55.87 | 56.23 | 55.61 | 55.77 | 55.77 | 4,650,900 |
| Feb 29, 2024 | 55.19 | 56.04 | 54.97 | 55.88 | 55.88 | 6,733,400 |
| Feb 28, 2024 | 55.47 | 55.69 | 55.01 | 55.10 | 55.10 | 4,432,800 |
| Feb 28, 2024 | 0.7 Dividend | |||||
| Feb 27, 2024 | 56.37 | 56.56 | 55.95 | 56.27 | 55.57 | 3,913,000 |
| Feb 26, 2024 | 56.14 | 56.48 | 55.85 | 56.07 | 55.37 | 3,741,600 |
| Feb 23, 2024 | 56.03 | 56.82 | 56.00 | 56.39 | 55.69 | 4,414,200 |
| Feb 22, 2024 | 55.75 | 56.19 | 55.66 | 56.00 | 55.30 | 5,088,600 |
| Feb 21, 2024 | 54.84 | 55.83 | 54.76 | 55.75 | 55.06 | 4,067,200 |
| Feb 20, 2024 | 54.79 | 55.45 | 54.45 | 54.71 | 54.03 | 4,493,800 |
| Feb 16, 2024 | 55.13 | 55.96 | 54.96 | 55.48 | 54.79 | 5,059,600 |
| Feb 15, 2024 | 53.91 | 55.38 | 53.84 | 55.17 | 54.48 | 4,500,400 |
| Feb 14, 2024 | 53.49 | 53.89 | 53.23 | 53.58 | 52.91 | 3,766,500 |
| Feb 13, 2024 | 54.00 | 54.27 | 52.60 | 53.18 | 52.52 | 5,105,400 |
| Feb 12, 2024 | 54.00 | 55.28 | 53.85 | 54.79 | 54.11 | 5,262,800 |
| Feb 09, 2024 | 53.79 | 54.12 | 53.56 | 53.99 | 53.32 | 3,897,400 |
| Feb 08, 2024 | 54.17 | 54.20 | 53.50 | 53.88 | 53.21 | 3,554,400 |
| Feb 07, 2024 | 54.25 | 54.39 | 53.70 | 54.09 | 53.42 | 3,455,800 |
| Feb 06, 2024 | 53.22 | 54.15 | 53.05 | 54.04 | 53.37 | 5,212,500 |
| Feb 05, 2024 | 52.54 | 53.54 | 52.36 | 53.16 | 52.50 | 5,482,000 |
| Feb 02, 2024 | 53.09 | 53.76 | 52.49 | 53.42 | 52.76 | 5,720,200 |
| Feb 01, 2024 | 53.91 | 54.01 | 52.67 | 53.54 | 52.87 | 5,039,900 |
| Jan 31, 2024 | 54.50 | 54.56 | 53.58 | 53.60 | 52.93 | 5,471,900 |
| Jan 30, 2024 | 53.60 | 54.53 | 53.50 | 54.47 | 53.79 | 4,640,900 |
| Jan 29, 2024 | 54.17 | 54.22 | 53.41 | 54.07 | 53.40 | 3,742,400 |
| Jan 26, 2024 | 55.00 | 55.29 | 53.76 | 54.06 | 53.39 | 5,240,800 |
| Jan 25, 2024 | 54.76 | 55.13 | 53.77 | 54.94 | 54.26 | 7,240,800 |
| Jan 24, 2024 | 53.72 | 54.13 | 53.03 | 53.09 | 52.43 | 6,016,900 |
| Jan 23, 2024 | 54.00 | 54.46 | 53.74 | 53.91 | 53.24 | 4,668,100 |
| Jan 22, 2024 | 52.72 | 53.62 | 52.55 | 53.56 | 52.89 | 5,615,500 |
| Jan 19, 2024 | 52.69 | 53.00 | 52.12 | 52.81 | 52.15 | 4,171,100 |
| Jan 18, 2024 | 52.58 | 52.73 | 52.10 | 52.60 | 51.95 | 4,230,400 |
| Jan 17, 2024 | 52.33 | 52.62 | 52.04 | 52.47 | 51.82 | 3,469,000 |
| Jan 16, 2024 | 53.37 | 53.39 | 52.27 | 53.10 | 52.44 | 5,962,800 |
| Jan 12, 2024 | 54.02 | 54.16 | 53.01 | 53.37 | 52.71 | 3,673,500 |
| Jan 11, 2024 | 53.24 | 53.67 | 52.74 | 53.64 | 52.97 | 4,497,400 |
| Jan 10, 2024 | 53.65 | 53.93 | 53.04 | 53.38 | 52.72 | 4,062,200 |
| Jan 09, 2024 | 54.59 | 54.59 | 53.78 | 53.94 | 53.27 | 4,287,000 |
| Jan 08, 2024 | 54.68 | 55.14 | 54.39 | 55.08 | 54.39 | 3,966,100 |
| Jan 05, 2024 | 54.03 | 55.03 | 53.98 | 54.82 | 54.14 | 3,796,400 |
| Jan 04, 2024 | 54.60 | 54.99 | 54.04 | 54.19 | 53.52 | 4,579,500 |
| Jan 03, 2024 | 54.85 | 55.08 | 53.95 | 54.63 | 53.95 | 4,120,000 |
| Jan 02, 2024 | 54.74 | 55.68 | 54.58 | 55.33 | 54.64 | 3,533,500 |
| Dec 29, 2023 | 55.10 | 55.26 | 54.68 | 54.84 | 54.16 | 2,271,400 |
| Dec 28, 2023 | 55.59 | 55.70 | 55.16 | 55.23 | 54.54 | 2,172,600 |
| Dec 27, 2023 | 55.69 | 55.86 | 55.47 | 55.71 | 55.02 | 2,535,300 |
| Dec 26, 2023 | 55.21 | 55.90 | 55.12 | 55.71 | 55.02 | 2,266,200 |
| Dec 22, 2023 | 55.09 | 55.66 | 54.85 | 55.12 | 54.43 | 2,341,900 |
| Dec 21, 2023 | 55.01 | 55.20 | 54.48 | 54.97 | 54.29 | 2,653,900 |
| Dec 20, 2023 | 54.78 | 55.35 | 54.57 | 54.58 | 53.90 | 4,953,500 |
| Dec 19, 2023 | 54.47 | 55.02 | 54.40 | 54.92 | 54.24 | 3,796,900 |
| Dec 18, 2023 | 54.75 | 54.83 | 54.00 | 54.25 | 53.58 | 3,219,100 |
| Dec 15, 2023 | 53.56 | 54.38 | 53.12 | 54.24 | 53.57 | 9,909,800 |
| Dec 14, 2023 | 52.88 | 54.45 | 52.75 | 54.23 | 53.56 | 7,892,900 |
| Dec 13, 2023 | 50.55 | 52.40 | 50.46 | 52.33 | 51.68 | 4,774,200 |
| Dec 12, 2023 | 51.28 | 51.36 | 50.59 | 50.82 | 50.19 | 4,350,500 |
| Dec 11, 2023 | 50.87 | 51.52 | 50.76 | 51.28 | 50.64 | 3,582,700 |
| Dec 08, 2023 | 51.04 | 51.78 | 50.90 | 50.92 | 50.29 | 3,664,100 |
| Dec 07, 2023 | 51.11 | 51.26 | 50.62 | 51.07 | 50.43 | 2,822,900 |
| Dec 06, 2023 | 51.44 | 51.73 | 50.77 | 50.89 | 50.26 | 3,603,700 |
| Dec 05, 2023 | 51.74 | 51.85 | 50.97 | 51.14 | 50.50 | 4,691,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.