DOW - DOW INC.
40.69
-0.960 -2.359%
Share volume: 21,440,718
Last Updated: 04-01-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$41.65
-0.96
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $41.59 | $41.59 | $41.76 | $41.76 | $39.59 | $39.59 | $40.69 | $40.69 | 21,440,718 | $21,440,718.00 |
| 03-31-2026 | $41.68 | $41.68 | $42.74 | $42.74 | $40.86 | $40.86 | $41.65 | $41.65 | 21,086,635 | $21,086,635.00 |
| 03-30-2026 | $41.62 | $41.62 | $42.50 | $42.50 | $41.21 | $41.21 | $41.87 | $41.87 | 15,306,522 | $15,306,522.00 |
| 03-27-2026 | $39.63 | $39.63 | $41.06 | $41.06 | $39.31 | $39.31 | $40.82 | $40.82 | 12,322,125 | $12,322,125.00 |
| 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 |