DOW - DOW INC.
39.43
0.670 1.699%
Share volume: 8,627,744
Last Updated: 05-12-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$38.76
0.67
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $38.99 | $38.99 | $39.85 | $39.85 | $38.54 | $38.54 | $39.43 | $39.43 | 8,627,744 | $8,627,744.00 |
| 05-11-2026 | $37.50 | $37.50 | $38.82 | $38.82 | $37.49 | $37.49 | $38.76 | $38.76 | 9,412,508 | $9,412,508.00 |
| 05-08-2026 | $37.51 | $37.51 | $37.65 | $37.65 | $36.72 | $36.72 | $36.87 | $36.87 | 9,781,535 | $9,781,535.00 |
| 05-07-2026 | $37.55 | $37.55 | $37.76 | $37.76 | $36.86 | $36.86 | $37.32 | $37.32 | 17,292,209 | $17,292,209.00 |
| 05-06-2026 | $38.07 | $38.07 | $38.91 | $38.91 | $37.59 | $37.59 | $38.50 | $38.50 | 17,871,609 | $17,871,609.00 |
| 05-05-2026 | $40.44 | $40.44 | $41.48 | $41.48 | $40.31 | $40.31 | $40.80 | $40.80 | 7,117,500 | $7,117,500.00 |
| 05-04-2026 | $40.74 | $40.74 | $40.99 | $40.99 | $39.62 | $39.62 | $40.58 | $40.58 | 8,787,388 | $8,787,388.00 |
| 05-01-2026 | $40.94 | $40.94 | $41.46 | $41.46 | $39.43 | $39.43 | $40.29 | $40.29 | 9,176,886 | $9,176,886.00 |
| 04-30-2026 | $39.40 | $39.40 | $40.85 | $40.85 | $38.88 | $38.88 | $40.49 | $40.49 | 15,935,600 | $15,935,600.00 |
| 04-29-2026 | $38.59 | $38.59 | $39.70 | $39.70 | $38.51 | $38.51 | $39.55 | $39.55 | 11,659,366 | $11,659,366.00 |