DOW - DOW INC.
40.82
1.350 3.307%
Share volume: 12,322,125
Last Updated: 03-27-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$39.47
1.35
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $39.63 | $39.63 | $41.06 | $41.06 | $39.31 | $39.31 | $40.82 | $40.82 | 12,322,125 | $12,224,835.00 |
| 03-26-2026 | $39.62 | $39.62 | $40.20 | $40.20 | $39.22 | $39.22 | $39.47 | $39.47 | 9,711,574 | $9,711,574.00 |
| 03-25-2026 | $38.30 | $38.30 | $39.70 | $39.70 | $38.00 | $38.00 | $39.62 | $39.62 | 12,223,755 | $12,223,755.00 |
| 03-24-2026 | $36.23 | $36.23 | $38.47 | $38.47 | $36.23 | $36.23 | $38.31 | $38.31 | 16,393,479 | $16,393,479.00 |
| 03-23-2026 | $35.92 | $35.92 | $36.69 | $36.69 | $35.55 | $35.55 | $36.04 | $36.04 | 14,991,549 | $14,991,549.00 |
| 03-20-2026 | $37.82 | $37.82 | $38.32 | $38.32 | $36.48 | $36.48 | $36.65 | $36.65 | 15,453,512 | $15,453,512.00 |
| 03-19-2026 | $38.01 | $38.01 | $38.58 | $38.58 | $37.07 | $37.07 | $37.49 | $37.49 | 13,779,980 | $13,779,980.00 |
| 03-18-2026 | $37.50 | $37.50 | $38.26 | $38.26 | $37.05 | $37.05 | $37.69 | $37.69 | 15,273,871 | $15,273,871.00 |
| 03-17-2026 | $36.18 | $36.18 | $37.57 | $37.57 | $36.03 | $36.03 | $36.91 | $36.91 | 14,301,725 | $14,301,725.00 |
| 03-16-2026 | $36.39 | $36.39 | $36.63 | $36.63 | $35.97 | $35.97 | $36.00 | $36.00 | 9,567,400 | $9,567,400.00 |