DOW - DOW INC.
30.74
0.140 0.455%
Share volume: 12,911,377
Last Updated: 03-03-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$30.60
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $29.83 | $29.83 | $31.00 | $31.00 | $29.39 | $29.39 | $30.74 | $30.74 | 12,911,377 | $12,911,377.00 |
| 03-02-2026 | $30.70 | $30.70 | $31.56 | $31.56 | $30.14 | $30.14 | $30.60 | $30.60 | 13,479,048 | $13,479,048.00 |
| 02-27-2026 | $29.24 | $29.24 | $30.86 | $30.86 | $29.20 | $29.20 | $30.73 | $30.73 | 13,297,751 | $13,297,751.00 |
| 02-26-2026 | $29.99 | $29.64 | $30.05 | $29.70 | $29.21 | $28.87 | $29.90 | $29.55 | 9,211,207 | $9,211,207.00 |
| 02-25-2026 | $31.16 | $30.80 | $31.30 | $30.93 | $29.65 | $29.30 | $30.02 | $29.67 | 11,139,343 | $11,139,343.00 |
| 02-24-2026 | $30.64 | $30.28 | $31.47 | $31.10 | $30.51 | $30.15 | $31.05 | $30.69 | 10,487,419 | $10,487,419.00 |
| 02-23-2026 | $30.09 | $29.74 | $30.90 | $30.54 | $30.09 | $29.74 | $30.30 | $29.95 | 9,417,744 | $9,417,744.00 |
| 02-20-2026 | $30.97 | $30.97 | $31.07 | $31.07 | $29.49 | $29.49 | $30.52 | $30.52 | 17,925,083 | $17,925,083.00 |
| 02-19-2026 | $31.49 | $31.49 | $31.73 | $31.73 | $30.89 | $30.89 | $31.39 | $31.39 | 8,869,406 | $8,869,406.00 |
| 02-18-2026 | $31.65 | $31.65 | $32.48 | $32.48 | $31.44 | $31.44 | $31.58 | $31.58 | 10,919,042 | $10,919,042.00 |