Dow Inc. Common Stock (NY:DOW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	30.14	30.29	29.71	29.79	5,574,971	-0.32(-1.06%)
May 19, 2025	29.65	30.22	29.41	30.11	5,936,850	-0.08(-0.26%)
May 16, 2025	29.89	30.30	29.53	30.19	5,872,567	+0.29(+0.97%)
May 15, 2025	29.80	29.96	29.39	29.90	6,478,832	-0.27(-0.89%)
May 14, 2025	30.68	30.77	30.05	30.17	6,429,930	-0.60(-1.95%)
May 13, 2025	30.93	31.22	30.60	30.77	8,502,542	-0.21(-0.68%)
May 12, 2025	31.65	32.39	30.94	30.98	11,826,870	+1.50(+5.09%)
May 09, 2025	29.45	29.76	29.20	29.48	8,162,773	+0.24(+0.82%)
May 08, 2025	28.74	29.74	28.66	29.24	7,783,746	+0.79(+2.78%)
May 07, 2025	29.00	29.11	28.27	28.45	8,815,723	-0.35(-1.22%)
May 06, 2025	28.89	29.28	28.63	28.80	7,690,975	-0.15(-0.52%)
May 05, 2025	29.91	29.92	28.92	28.95	9,059,505	-1.47(-4.83%)
May 02, 2025	30.86	31.06	30.21	30.42	8,619,376	-0.11(-0.36%)
May 01, 2025	30.68	30.84	30.27	30.53	7,003,051	-0.06(-0.20%)
Apr 30, 2025	30.22	30.64	29.76	30.59	11,305,523	-0.06(-0.20%)
Apr 29, 2025	29.80	30.71	29.77	30.65	9,498,717	+0.70(+2.34%)
Apr 28, 2025	30.25	30.94	29.71	29.95	9,340,496	-0.07(-0.23%)
Apr 25, 2025	29.34	30.08	29.12	30.02	12,991,610	+0.26(+0.87%)
Apr 24, 2025	28.52	30.18	28.05	29.76	13,067,378	+0.76(+2.62%)
Apr 23, 2025	30.06	30.75	28.73	29.00	10,718,877	+0.00(+0.00%)
Apr 22, 2025	28.54	29.35	28.50	29.00	8,486,910	+0.88(+3.13%)
Apr 21, 2025	28.17	28.34	27.71	28.12	7,743,941	-0.03(-0.11%)
Apr 17, 2025	27.73	28.41	27.73	28.15	8,474,939	+0.68(+2.48%)
Apr 16, 2025	27.70	28.18	27.23	27.47	8,672,188	-0.23(-0.83%)
Apr 15, 2025	28.07	28.76	27.68	27.70	12,373,138	-1.18(-4.09%)
Apr 14, 2025	29.15	29.45	28.26	28.88	10,447,565	+0.45(+1.58%)
Apr 11, 2025	27.01	28.51	26.47	28.43	11,189,077	+1.14(+4.18%)
Apr 10, 2025	28.80	28.82	26.62	27.29	15,213,069	-2.57(-8.61%)
Apr 09, 2025	25.35	30.14	25.06	29.86	19,873,600	+4.05(+15.69%)
Apr 08, 2025	29.00	29.00	25.32	25.81	17,035,672	-1.71(-6.21%)
Apr 07, 2025	27.22	29.00	26.33	27.52	19,645,868	-0.68(-2.41%)
Apr 04, 2025	30.21	30.44	28.05	28.20	18,678,062	-3.26(-10.36%)
Apr 03, 2025	33.48	33.64	31.38	31.46	18,075,960	-3.43(-9.83%)
Apr 02, 2025	34.32	35.17	34.30	34.89	5,136,572	+0.28(+0.81%)
Apr 01, 2025	34.48	34.77	34.09	34.61	6,447,013	-0.31(-0.89%)
Mar 31, 2025	34.12	35.21	33.93	34.92	8,473,194	+0.56(+1.63%)
Mar 28, 2025	35.06	35.22	34.12	34.36	6,913,700	-0.88(-2.50%)
Mar 27, 2025	35.00	35.40	34.61	35.24	6,910,842	-0.34(-0.96%)
Mar 26, 2025	35.27	35.78	35.13	35.58	5,811,651	+0.26(+0.74%)
Mar 25, 2025	36.29	36.32	35.23	35.32	7,216,051	-0.97(-2.67%)
Mar 24, 2025	36.53	36.86	35.97	36.29	6,796,598	+0.12(+0.33%)
Mar 21, 2025	36.25	36.36	35.81	36.17	13,257,902	-0.44(-1.20%)
Mar 20, 2025	36.76	37.00	36.50	36.61	5,406,870	-0.58(-1.56%)
Mar 19, 2025	37.50	37.72	37.04	37.19	5,525,017	-0.42(-1.12%)
Mar 18, 2025	37.77	37.80	37.32	37.61	4,864,733	+0.10(+0.27%)
Mar 17, 2025	37.01	37.78	37.01	37.51	5,094,049	+0.54(+1.46%)
Mar 14, 2025	36.78	37.18	36.66	36.97	5,991,577	+0.74(+2.04%)
Mar 13, 2025	35.68	37.20	35.62	36.23	7,955,139	+0.48(+1.34%)
Mar 12, 2025	36.80	36.80	35.73	35.75	6,921,482	-0.92(-2.51%)
Mar 11, 2025	37.60	37.70	36.17	36.67	6,997,351	-0.73(-1.95%)
Mar 10, 2025	37.36	38.36	37.16	37.40	6,346,318	-0.05(-0.13%)
Mar 07, 2025	37.19	37.62	36.76	37.45	8,667,049	+0.01(+0.03%)
Mar 06, 2025	37.33	37.69	36.73	37.44	9,149,259	-0.34(-0.90%)
Mar 05, 2025	36.26	38.03	36.20	37.78	10,391,977	+2.16(+6.06%)
Mar 04, 2025	35.89	36.21	35.48	35.62	8,839,474	-0.44(-1.22%)