Dow Inc. Common Stock (DOW)

27.54
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dow Inc. Common Stock (DOW)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202627.4827.8527.3927.5411,745,82027.54
9/29/202627.5027.8227.2027.618,402,83627.61
9/28/202628.3028.4127.8427.897,994,12827.89
9/25/202628.2628.3427.5428.028,842,13228.02
9/24/202628.9029.1328.5228.567,250,57728.56
9/23/202628.4428.9328.3728.657,922,59928.65
9/22/202628.1028.6727.8728.208,819,62228.20
9/21/202628.5228.6427.9228.279,639,64528.27
9/18/202629.3729.3728.4428.7313,630,76228.73
9/17/202629.5730.0229.3429.497,750,89129.49
9/16/202629.4030.4829.1630.0812,243,24330.08
9/15/202629.0129.9028.8729.858,696,00429.85
9/14/202629.4029.6028.7528.907,605,48128.90
9/11/202629.4229.6928.7129.0310,493,77929.03
9/10/202629.9030.2629.5929.647,356,71129.64
9/09/202630.0530.2028.9529.409,144,85629.40
9/08/202629.7530.3029.5229.578,607,66529.57
9/04/202630.1030.4529.1029.449,413,13429.44
9/03/202631.5531.6930.3330.368,643,89730.36
9/02/202630.2631.4630.2631.287,907,88031.28
9/01/202630.7030.8530.0730.467,679,05230.46
8/31/202630.5531.2630.1930.529,537,27830.52
8/28/202630.6330.8430.1130.515,964,17730.16
8/27/202630.3130.6029.9530.336,434,18929.98
8/26/202630.0130.4129.7330.339,644,21829.98
8/25/202630.9630.9630.1430.169,176,35329.81
8/24/202632.0332.0531.2731.448,243,63131.08
8/21/202632.7833.3332.2832.359,185,10331.98
8/20/202631.7733.4031.7732.9014,365,50232.52
8/19/202631.4032.1331.3531.756,137,90531.39
8/18/202631.6032.2231.0631.197,466,31730.83
8/17/202631.0931.5430.8231.346,019,88830.98
8/14/202630.6931.2030.6331.077,305,95630.71
8/13/202630.3530.7330.1830.366,861,43330.01
8/12/202631.1131.2230.5030.576,615,06530.22
8/11/202630.4131.4430.4131.267,519,20930.90
8/10/202629.6530.5829.5530.587,473,77830.23
8/07/202629.8029.9429.2729.349,022,05729.00
8/06/202630.0030.9129.7230.309,296,81929.95
8/05/202630.6130.6829.1729.6710,207,73029.33
8/04/202629.0330.4528.6930.339,347,87729.98
8/03/202630.1930.4529.7429.899,264,70729.55
7/31/202629.9730.5129.5930.299,113,77329.94
7/30/202630.0630.4829.4530.099,164,50129.74
7/29/202629.6730.6329.5330.4513,814,64530.10
7/28/202629.0029.4928.7028.8512,168,02528.52
7/27/202628.9329.2228.2328.7513,173,29628.42
7/24/202630.6130.7729.3029.8410,427,20529.50
7/23/202631.8032.7330.6730.9016,613,86430.55
7/22/202630.9931.5930.8131.2511,531,84530.89
7/21/202630.6231.2530.4430.478,323,07930.12
7/20/202629.7530.5629.5230.379,088,47330.02
7/17/202630.0130.5429.6429.928,538,78329.58
7/16/202629.6429.9829.2029.307,007,84528.96
7/15/202630.2030.3129.3129.708,806,54229.36
7/14/202630.9631.2130.1430.318,629,89129.96
7/13/202629.5630.4429.2830.3712,387,28230.02
7/10/202628.7829.1628.6329.035,713,25628.70
7/09/202628.7829.0427.9928.509,547,22328.17
7/08/202629.4829.9028.9729.0316,013,47228.70
7/07/202627.5528.7027.5528.6413,926,27128.31
7/06/202627.2027.4526.9027.338,510,64827.02
7/02/202627.2528.3427.2527.7111,723,46927.39
7/01/202626.8027.6626.8027.0213,816,35426.71