DOW - DOW INC.
38.31
1.540 4.020%
Share volume: 11,882,627
Last Updated: 04-21-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$36.77
1.54
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $36.88 | $36.88 | $38.33 | $38.33 | $36.88 | $36.88 | $38.31 | $38.31 | 11,882,627 | $11,882,627.00 |
| 04-20-2026 | $36.05 | $36.05 | $37.28 | $37.28 | $35.92 | $35.92 | $36.77 | $36.77 | 12,428,592 | $12,428,592.00 |
| 04-17-2026 | $36.29 | $36.29 | $36.55 | $36.55 | $34.80 | $34.80 | $35.60 | $35.60 | 27,285,946 | $27,285,946.00 |
| 04-16-2026 | $39.50 | $39.50 | $40.01 | $40.01 | $39.18 | $39.18 | $39.92 | $39.92 | 11,306,243 | $11,306,243.00 |
| 04-15-2026 | $39.15 | $39.15 | $39.42 | $39.42 | $38.72 | $38.72 | $38.84 | $38.84 | 9,404,346 | $9,404,346.00 |
| 04-14-2026 | $39.70 | $39.70 | $39.73 | $39.73 | $38.15 | $38.15 | $39.16 | $39.16 | 13,086,673 | $13,086,673.00 |
| 04-13-2026 | $40.00 | $40.00 | $40.62 | $40.62 | $39.78 | $39.78 | $40.11 | $40.11 | 9,495,680 | $9,495,680.00 |
| 04-10-2026 | $38.50 | $38.50 | $39.12 | $39.12 | $38.25 | $38.25 | $39.01 | $39.01 | 10,924,277 | $10,924,277.00 |
| 04-09-2026 | $39.60 | $39.60 | $40.60 | $40.60 | $37.90 | $37.90 | $38.04 | $38.04 | 18,500,459 | $18,500,459.00 |
| 04-08-2026 | $36.62 | $36.62 | $39.35 | $39.35 | $35.75 | $35.75 | $39.28 | $39.28 | 27,145,690 | $27,145,690.00 |