Dow Inc. (DOW)

Compare

34.62

-0.30

(-0.87%)

At close: 3:59:59 PM EDT

34.61

-0.01

(-0.01%)

After hours: 4:05:44 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	34.48	34.76	34.09	34.62	34.62	5,334,902
Mar 31, 2025	34.12	35.21	33.93	34.92	34.92	8,477,200
Mar 28, 2025	35.06	35.22	34.13	34.36	34.36	6,913,700
Mar 27, 2025	35.00	35.40	34.61	35.24	35.24	6,911,900
Mar 26, 2025	35.27	35.78	35.13	35.58	35.58	5,801,600
Mar 25, 2025	36.29	36.32	35.22	35.32	35.32	7,218,000
Mar 24, 2025	36.53	36.86	35.97	36.29	36.29	6,797,400
Mar 21, 2025	36.25	36.35	35.81	36.17	36.17	13,257,700
Mar 20, 2025	36.76	37.00	36.50	36.61	36.61	5,406,300
Mar 19, 2025	37.50	37.72	37.04	37.19	37.19	5,525,100
Mar 18, 2025	37.77	37.80	37.32	37.61	37.61	4,866,000
Mar 17, 2025	37.01	37.78	37.01	37.51	37.51	5,097,100
Mar 14, 2025	36.78	37.18	36.66	36.97	36.97	5,991,200
Mar 13, 2025	35.68	37.20	35.62	36.23	36.23	7,958,400
Mar 12, 2025	36.80	36.80	35.73	35.75	35.75	6,923,900
Mar 11, 2025	37.60	37.70	36.17	36.67	36.67	6,997,100
Mar 10, 2025	37.36	38.36	37.16	37.40	37.40	6,310,800
Mar 7, 2025	37.19	37.62	36.76	37.45	37.45	8,667,000
Mar 6, 2025	37.33	37.69	36.72	37.44	37.44	9,128,500
Mar 5, 2025	36.26	38.03	36.20	37.78	37.78	10,393,200
Mar 4, 2025	35.89	36.21	35.48	35.62	35.62	8,840,500
Mar 3, 2025	38.67	38.69	36.01	36.06	36.06	10,954,300
Feb 28, 2025	0.70 Dividend
Feb 28, 2025	37.80	38.31	37.62	38.11	38.11	10,056,900
Feb 27, 2025	38.75	38.79	38.16	38.43	37.73	7,949,600
Feb 26, 2025	39.54	39.57	38.54	38.85	38.14	6,294,900
Feb 25, 2025	39.19	39.57	38.99	39.23	38.52	6,180,000
Feb 24, 2025	39.41	39.44	38.90	39.05	38.34	7,411,700
Feb 21, 2025	39.84	40.09	39.15	39.51	38.79	5,962,900
Feb 20, 2025	39.00	39.61	38.93	39.59	38.87	5,747,100
Feb 19, 2025	39.00	39.39	38.79	38.92	38.21	6,219,800
Feb 18, 2025	38.72	40.02	38.69	39.72	39.00	7,612,300
Feb 14, 2025	38.83	39.51	38.61	38.67	37.97	5,387,700
Feb 13, 2025	38.37	38.67	38.05	38.34	37.64	6,619,000
Feb 12, 2025	38.38	38.56	38.05	38.26	37.56	5,607,400
Feb 11, 2025	38.65	38.83	38.44	38.63	37.93	5,446,500
Feb 10, 2025	38.90	39.00	38.15	38.57	37.87	5,911,100
Feb 7, 2025	38.90	39.03	38.33	38.58	37.88	5,966,200
Feb 6, 2025	38.22	38.89	38.19	38.77	38.06	7,610,300
Feb 5, 2025	38.22	38.45	37.72	37.95	37.26	6,757,400
Feb 4, 2025	37.58	38.92	37.54	38.55	37.85	10,017,100
Feb 3, 2025	38.20	38.30	36.66	37.38	36.70	14,986,900
Jan 31, 2025	38.83	39.28	38.41	39.05	38.34	12,726,500
Jan 30, 2025	39.32	39.48	37.49	38.55	37.85	18,933,200
Jan 29, 2025	41.23	41.47	40.83	41.05	40.30	6,765,200
Jan 28, 2025	42.01	42.17	41.28	41.42	40.67	6,009,600
Jan 27, 2025	41.74	41.97	41.28	41.92	41.16	6,182,700
Jan 24, 2025	41.72	41.92	41.31	41.37	40.62	5,111,600
Jan 23, 2025	40.95	41.53	40.90	41.47	40.71	5,442,400
Jan 22, 2025	41.40	41.47	40.81	40.82	40.08	5,607,300
Jan 21, 2025	41.32	41.76	41.15	41.58	40.82	5,583,600
Jan 17, 2025	41.11	41.38	40.99	41.04	40.29	6,194,800
Jan 16, 2025	40.33	41.05	40.10	40.87	40.13	5,812,300
Jan 15, 2025	40.48	40.77	40.14	40.40	39.66	5,446,400
Jan 14, 2025	39.92	40.11	39.66	40.08	39.35	4,516,000
Jan 13, 2025	38.55	39.69	38.55	39.67	38.95	8,230,600
Jan 10, 2025	38.72	38.83	38.45	38.50	37.80	7,833,500
Jan 8, 2025	39.05	39.11	38.33	38.92	38.21	6,196,900
Jan 7, 2025	39.50	39.94	39.15	39.41	38.69	7,248,700
Jan 6, 2025	39.80	40.14	39.55	39.75	39.03	6,899,400
Jan 3, 2025	39.65	39.81	39.20	39.40	38.68	6,839,900
Jan 2, 2025	40.33	40.60	39.50	39.55	38.83	7,130,500
Dec 31, 2024	39.54	40.28	39.43	40.13	39.40	6,867,200
Dec 30, 2024	39.90	39.92	39.23	39.44	38.72	7,954,900
Dec 27, 2024	40.12	40.69	39.90	40.03	39.30	4,855,000
Dec 26, 2024	39.99	40.37	39.85	40.22	39.49	5,274,200
Dec 24, 2024	39.91	40.18	39.43	40.09	39.36	3,784,100
Dec 23, 2024	39.99	40.26	39.68	39.97	39.24	6,718,700
Dec 20, 2024	38.99	40.28	38.85	39.94	39.21	17,715,600
Dec 19, 2024	40.06	40.58	39.09	39.10	38.39	9,553,500
Dec 18, 2024	40.85	41.36	40.11	40.15	39.42	11,720,500
Dec 17, 2024	40.30	40.95	40.25	40.57	39.83	9,702,700
Dec 16, 2024	40.35	40.69	40.04	40.11	39.38	8,419,800
Dec 13, 2024	41.25	41.25	40.44	40.86	40.12	7,580,000
Dec 12, 2024	41.37	41.74	41.23	41.28	40.53	5,738,700
Dec 11, 2024	42.19	42.22	41.26	41.50	40.74	7,135,900
Dec 10, 2024	42.40	42.56	41.78	42.18	41.41	7,585,200
Dec 9, 2024	43.85	44.04	42.42	42.73	41.95	12,855,800
Dec 6, 2024	42.31	42.54	41.73	41.99	41.23	8,620,000
Dec 5, 2024	42.79	43.02	41.82	42.19	41.42	9,742,500
Dec 4, 2024	43.55	43.62	42.22	42.85	42.07	10,962,600
Dec 3, 2024	44.40	44.49	43.79	43.87	43.07	9,478,500
Dec 2, 2024	44.28	44.55	43.77	44.38	43.57	7,611,000
Nov 29, 2024	0.70 Dividend
Nov 29, 2024	43.96	44.25	43.65	44.21	43.40	4,339,600
Nov 27, 2024	44.64	45.08	44.56	44.64	43.14	5,700,600
Nov 26, 2024	45.48	45.51	44.10	44.54	43.04	9,225,300
Nov 25, 2024	45.82	46.35	45.47	45.87	44.33	9,463,700
Nov 22, 2024	44.76	45.54	44.66	45.46	43.93	5,494,100
Nov 21, 2024	43.81	45.14	43.62	44.81	43.30	6,158,200
Nov 20, 2024	43.55	44.03	43.33	43.93	42.45	4,808,100
Nov 19, 2024	43.73	44.00	43.35	43.65	42.18	6,289,700
Nov 18, 2024	44.16	44.55	44.04	44.22	42.73	5,076,800
Nov 15, 2024	44.57	44.83	44.00	44.04	42.56	9,814,100
Nov 14, 2024	45.00	45.13	44.37	44.59	43.09	5,542,400
Nov 13, 2024	44.90	45.12	44.70	44.99	43.48	6,000,300
Nov 12, 2024	46.36	46.36	44.91	45.04	43.53	7,101,300
Nov 11, 2024	46.40	46.98	46.17	46.27	44.71	6,734,700
Nov 8, 2024	48.59	48.59	46.38	46.49	44.93	12,571,500
Nov 7, 2024	48.54	48.92	48.02	48.90	47.26	20,309,400
Nov 6, 2024	49.70	49.70	47.97	48.35	46.72	8,862,800
Nov 5, 2024	47.80	47.90	47.16	47.90	46.29	7,193,500
Nov 4, 2024	48.30	48.68	47.44	47.95	46.34	14,634,400
Nov 1, 2024	49.50	49.72	48.86	48.97	47.32	4,980,400
Oct 31, 2024	49.26	49.64	49.17	49.38	47.72	4,835,200
Oct 30, 2024	49.40	50.14	49.14	49.34	47.68	4,775,700
Oct 29, 2024	49.84	49.98	49.32	49.48	47.82	4,900,600
Oct 28, 2024	49.84	50.15	49.47	50.11	48.43	6,457,100
Oct 25, 2024	50.62	50.73	49.69	49.70	48.03	5,889,700
Oct 24, 2024	52.02	52.16	50.72	50.99	49.28	5,804,600
Oct 23, 2024	51.73	51.99	51.12	51.49	49.76	4,522,300
Oct 22, 2024	52.24	52.30	51.59	52.07	50.32	4,413,700
Oct 21, 2024	53.15	53.19	52.11	52.21	50.46	3,542,700
Oct 18, 2024	53.48	53.48	52.82	53.11	51.32	2,395,700
Oct 17, 2024	53.00	53.22	52.74	53.08	51.30	3,894,000
Oct 16, 2024	52.60	53.32	52.36	52.94	51.16	4,492,900
Oct 15, 2024	53.30	53.56	52.56	52.57	50.80	4,210,700
Oct 14, 2024	53.60	53.83	53.33	53.54	51.74	2,736,000
Oct 11, 2024	53.75	54.17	53.70	53.78	51.97	4,288,600
Oct 10, 2024	53.42	54.05	53.30	53.62	51.82	2,494,200
Oct 9, 2024	53.08	53.72	52.87	53.42	51.62	3,186,200
Oct 8, 2024	53.75	53.95	53.12	53.21	51.42	4,219,200
Oct 7, 2024	55.02	55.13	54.22	54.62	52.78	3,096,500
Oct 4, 2024	55.10	55.63	54.91	55.34	53.48	3,443,800
Oct 3, 2024	54.46	54.74	53.90	54.50	52.67	4,066,300
Oct 2, 2024	54.68	55.08	54.39	54.68	52.84	6,312,700
Oct 1, 2024	54.57	54.84	54.16	54.54	52.71	5,461,300
Sep 30, 2024	55.14	55.35	53.97	54.63	52.79	5,537,800
Sep 27, 2024	55.00	55.67	54.64	55.08	53.23	5,513,500
Sep 26, 2024	53.46	54.76	53.44	54.72	52.88	5,672,100
Sep 25, 2024	53.66	53.73	52.54	52.84	51.06	3,863,200
Sep 24, 2024	52.69	53.68	52.63	53.45	51.65	4,675,800
Sep 23, 2024	51.87	52.24	51.61	52.04	50.29	5,029,600
Sep 20, 2024	52.64	52.80	51.30	51.71	49.97	8,466,000
Sep 19, 2024	52.55	53.21	52.26	52.89	51.11	4,746,700
Sep 18, 2024	51.65	52.29	51.32	51.64	49.90	3,428,100
Sep 17, 2024	50.84	51.86	50.71	51.51	49.78	4,029,600
Sep 16, 2024	50.31	51.04	50.28	50.66	48.96	3,189,400
Sep 13, 2024	50.40	51.00	50.03	50.15	48.46	4,411,800
Sep 12, 2024	50.68	50.91	49.52	50.26	48.57	5,682,300
Sep 11, 2024	50.88	50.97	49.76	50.73	49.02	3,717,200
Sep 10, 2024	51.30	51.36	50.49	50.82	49.11	3,196,500
Sep 9, 2024	50.73	51.78	50.73	51.30	49.58	4,022,400
Sep 6, 2024	51.25	51.71	50.37	50.68	48.98	4,144,200
Sep 5, 2024	51.62	51.73	51.03	51.31	49.59	4,508,900
Sep 4, 2024	51.92	52.51	51.37	51.58	49.85	3,776,000
Sep 3, 2024	52.72	53.06	51.81	51.93	50.18	3,891,400
Aug 30, 2024	0.70 Dividend
Aug 30, 2024	53.19	53.60	52.81	53.58	51.78	5,339,100
Aug 29, 2024	53.91	54.25	53.07	53.86	51.37	3,065,900
Aug 28, 2024	53.35	53.79	53.24	53.51	51.04	2,630,800
Aug 27, 2024	53.89	54.12	53.62	53.77	51.29	3,650,100
Aug 26, 2024	54.10	54.56	53.93	54.03	51.54	2,823,300
Aug 23, 2024	53.01	54.01	52.90	53.53	51.06	4,901,500
Aug 22, 2024	53.11	53.18	52.49	52.56	50.13	2,916,000
Aug 21, 2024	53.00	53.12	52.81	52.95	50.51	2,809,500
Aug 20, 2024	53.53	53.55	52.54	52.72	50.29	4,391,500
Aug 19, 2024	54.00	54.14	53.57	53.65	51.17	2,096,000
Aug 16, 2024	53.74	53.98	53.40	53.91	51.42	6,049,300
Aug 15, 2024	53.56	54.08	53.22	53.87	51.38	3,501,500
Aug 14, 2024	52.84	53.02	52.43	52.76	50.32	2,310,100
Aug 13, 2024	52.22	52.86	52.21	52.76	50.32	2,379,600
Aug 12, 2024	52.77	52.95	52.12	52.22	49.81	2,555,300
Aug 9, 2024	52.57	52.90	52.06	52.66	50.23	2,592,700
Aug 8, 2024	52.49	52.89	52.33	52.67	50.24	3,362,600
Aug 7, 2024	52.92	53.65	52.15	52.17	49.76	4,293,100
Aug 6, 2024	51.51	53.25	51.48	52.48	50.06	5,549,600
Aug 5, 2024	50.68	51.33	50.40	51.01	48.65	5,124,500
Aug 2, 2024	52.55	52.77	51.55	52.01	49.61	4,981,200
Aug 1, 2024	54.68	55.02	52.84	53.28	50.82	4,273,100
Jul 31, 2024	54.15	54.91	54.03	54.47	51.96	5,059,300
Jul 30, 2024	52.90	54.01	52.90	53.69	51.21	4,401,400
Jul 29, 2024	53.00	53.07	52.54	52.86	50.42	3,314,600
Jul 26, 2024	52.87	53.20	52.36	52.86	50.42	4,087,400
Jul 25, 2024	50.78	53.24	50.48	52.85	50.41	6,188,200
Jul 24, 2024	54.11	54.31	53.28	53.32	50.86	3,761,900
Jul 23, 2024	54.14	54.24	53.60	54.07	51.57	2,477,700
Jul 22, 2024	54.08	54.59	53.74	54.42	51.91	3,341,700
Jul 19, 2024	54.83	54.83	53.51	53.90	51.41	3,456,500
Jul 18, 2024	55.08	55.97	54.76	54.77	52.24	3,287,800
Jul 17, 2024	54.68	55.59	54.62	55.41	52.85	4,386,300
Jul 16, 2024	53.33	54.79	53.17	54.70	52.17	3,730,000
Jul 15, 2024	53.01	53.54	52.69	53.27	50.81	2,396,200
Jul 12, 2024	52.83	53.36	52.43	52.91	50.47	3,084,300
Jul 11, 2024	52.01	52.77	51.85	52.41	49.99	3,798,900
Jul 10, 2024	51.85	52.14	50.98	51.71	49.32	5,481,100
Jul 9, 2024	52.66	52.74	51.53	51.58	49.20	4,380,600
Jul 8, 2024	52.50	52.95	52.31	52.80	50.36	3,885,500
Jul 5, 2024	52.58	52.76	51.90	52.23	49.82	3,223,800
Jul 3, 2024	52.72	53.21	52.65	52.88	50.44	1,905,600
Jul 2, 2024	52.53	52.92	52.22	52.71	50.28	3,847,100
Jul 1, 2024	53.00	53.50	52.35	52.63	50.20	3,715,600
Jun 28, 2024	52.97	53.47	52.95	53.05	50.60	13,623,000
Jun 27, 2024	53.31	53.43	52.81	52.96	50.51	3,952,900
Jun 26, 2024	52.65	53.24	52.25	53.20	50.74	4,799,100
Jun 25, 2024	54.28	54.30	53.06	53.16	50.71	7,056,600
Jun 24, 2024	54.21	54.79	54.11	54.62	52.10	6,987,500
Jun 21, 2024	54.10	54.20	53.47	53.99	51.50	10,537,500
Jun 20, 2024	54.90	55.00	54.06	54.21	51.71	8,512,500
Jun 18, 2024	55.38	55.84	55.10	55.44	52.88	6,081,900
Jun 17, 2024	55.00	55.38	54.57	55.23	52.68	3,243,800
Jun 14, 2024	55.52	56.12	54.59	55.02	52.48	3,446,000
Jun 13, 2024	56.03	56.31	55.51	56.06	53.47	2,831,400
Jun 12, 2024	56.88	57.22	56.04	56.25	53.65	3,990,800
Jun 11, 2024	55.91	56.16	55.51	56.15	53.56	3,276,300
Jun 10, 2024	55.48	56.18	55.37	56.05	53.46	4,131,500
Jun 7, 2024	55.37	56.28	55.27	55.73	53.16	4,143,500
Jun 6, 2024	55.62	56.00	55.43	55.68	53.11	3,463,500
Jun 5, 2024	55.15	55.94	55.03	55.69	53.12	3,945,300
Jun 4, 2024	55.57	55.72	55.10	55.15	52.60	4,600,600
Jun 3, 2024	57.55	57.59	55.44	56.07	53.48	4,696,600
May 31, 2024	0.70 Dividend
May 31, 2024	56.63	57.75	56.59	57.63	54.97	5,920,100
May 30, 2024	57.00	57.55	56.98	57.39	54.07	3,180,400
May 29, 2024	57.50	57.61	56.97	57.00	53.71	2,969,500
May 28, 2024	57.90	58.37	57.76	58.04	54.69	2,493,700
May 24, 2024	57.29	57.82	57.28	57.76	54.42	2,675,800
May 23, 2024	57.49	57.52	56.82	56.92	53.63	3,423,500
May 22, 2024	58.52	58.66	57.29	57.60	54.27	4,851,900
May 21, 2024	59.18	59.29	58.81	58.91	55.50	2,252,900
May 20, 2024	59.10	59.45	58.80	59.24	55.82	1,915,100
May 17, 2024	59.06	59.21	58.70	59.19	55.77	2,668,700
May 16, 2024	59.04	59.41	58.51	58.70	55.31	4,871,300
May 15, 2024	60.04	60.19	58.97	59.06	55.65	3,541,000
May 14, 2024	59.56	59.94	59.51	59.65	56.20	3,516,800
May 13, 2024	59.50	59.92	59.23	59.36	55.93	2,257,700
May 10, 2024	59.69	60.13	59.28	59.41	55.98	3,053,500
May 9, 2024	58.75	59.59	58.75	59.45	56.01	4,208,200
May 8, 2024	57.94	59.33	57.94	58.64	55.25	4,950,700
May 7, 2024	57.61	59.13	57.37	58.36	54.99	6,215,200
May 6, 2024	57.26	57.37	56.72	57.34	54.03	3,862,600
May 3, 2024	57.19	57.43	56.75	57.04	53.74	2,544,400
May 2, 2024	57.57	57.76	56.39	56.83	53.54	4,453,100
May 1, 2024	57.04	57.95	56.43	57.23	53.92	5,102,800
Apr 30, 2024	57.27	57.95	56.88	56.90	53.61	5,566,000
Apr 29, 2024	57.23	57.83	57.17	57.80	54.46	4,249,500
Apr 26, 2024	57.65	58.21	57.15	57.29	53.98	5,573,600
Apr 25, 2024	57.71	57.90	55.06	56.44	53.18	7,082,800
Apr 24, 2024	56.41	57.22	56.38	56.98	53.69	4,954,700
Apr 23, 2024	56.65	57.10	56.45	56.74	53.46	3,099,300
Apr 22, 2024	56.62	57.31	56.28	56.99	53.70	3,211,600
Apr 19, 2024	56.49	56.92	56.31	56.66	53.38	3,748,400
Apr 18, 2024	57.30	57.30	56.04	56.49	53.22	3,856,200
Apr 17, 2024	57.17	57.36	56.67	56.82	53.54	2,815,400
Apr 16, 2024	56.98	57.12	56.64	56.86	53.57	3,098,000
Apr 15, 2024	58.23	58.67	56.92	57.32	54.01	3,885,300
Apr 12, 2024	58.12	58.62	57.56	57.69	54.36	3,787,700
Apr 11, 2024	58.96	59.00	58.29	58.46	55.08	3,432,000
Apr 10, 2024	59.21	59.64	58.37	58.85	55.45	4,251,900
Apr 9, 2024	59.95	60.25	59.48	59.87	56.41	3,574,800
Apr 8, 2024	59.95	60.19	59.15	59.52	56.08	3,775,900
Apr 5, 2024	59.99	59.99	59.09	59.69	56.24	3,861,300
Apr 4, 2024	60.41	60.69	59.65	59.86	56.40	5,382,100
Apr 3, 2024	59.38	60.28	59.38	59.99	56.52	4,943,200
Apr 2, 2024	58.33	59.38	58.01	59.29	55.86	6,330,200

CE Celanese Corporation

55.63

-2.01%

HUN Huntsman Corporation

15.44

-2.25%

OLN Olin Corporation

23.79

-1.86%

BAS.DE BASF SE

46.65

+1.63%

BASFY BASF SE

12.53

+0.64%

TROX Tronox Holdings plc

6.77

-3.84%

BAK Braskem S.A.

3.7100

-3.64%

WLKP Westlake Chemical Partners LP

23.26

+0.74%

MEOH Methanex Corporation

34.34

-2.14%

RYAM Rayonier Advanced Materials Inc.

5.65

-1.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dow Inc. (DOW)

Related Tickers