Dow Inc. Common Stock (DOW)

38.89Last Price

+0.34 (0.88%)Change

Dow Inc. is a leading materials science company that specializes in innovating and producing a wide range of chemical products and advanced materials

The company serves various industries, including packaging, infrastructure, electronics, automotive, and consumer care, providing essential materials that enhance performance and sustainability. Dow's portfolio includes commodities, specialty chemicals, and advanced materials, all designed to address global challenges such as climate change and resource scarcity. Through its commitment to research and development, Dow focuses on creating solutions that improve productivity and efficiency while minimizing environmental impact.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	39.32	39.48	37.49	38.55	18,925,731	38.55
1/29/2025	41.23	41.48	40.84	41.05	6,763,295	41.05
1/28/2025	42.01	42.17	41.28	41.42	6,003,775	41.42
1/27/2025	41.74	41.97	41.27	41.92	6,181,922	41.92
1/24/2025	41.72	41.92	41.31	41.37	5,111,978	41.37
1/23/2025	40.95	41.53	40.90	41.47	5,441,643	41.47
1/22/2025	41.40	41.47	40.81	40.82	5,603,801	40.82
1/21/2025	41.32	41.76	41.15	41.58	5,581,471	41.58
1/17/2025	41.11	41.38	40.98	41.04	6,194,829	41.04
1/16/2025	40.33	41.05	40.10	40.87	5,811,768	40.87
1/15/2025	40.48	40.77	40.14	40.40	5,440,797	40.40
1/14/2025	39.92	40.11	39.66	40.08	4,513,387	40.08
1/13/2025	38.55	39.69	38.55	39.67	8,229,456	39.67
1/10/2025	38.72	38.84	38.45	38.50	7,835,947	38.50
1/08/2025	39.05	39.10	38.33	38.92	6,196,896	38.92
1/07/2025	39.50	39.95	39.16	39.41	7,248,760	39.41
1/06/2025	39.80	40.14	39.55	39.75	6,898,443	39.75
1/03/2025	39.65	39.81	39.20	39.40	6,840,606	39.40
1/02/2025	40.33	40.60	39.50	39.55	7,131,884	39.55
12/31/2024	39.44	0.00	40.13	40.13	0	40.13
12/30/2024	39.90	39.92	39.23	39.44	7,951,722	39.44
12/27/2024	40.12	40.70	39.90	40.03	4,855,003	40.03
12/26/2024	39.99	40.37	39.85	40.22	5,274,206	40.22
12/24/2024	39.91	40.18	39.43	40.09	3,784,128	40.09
12/23/2024	39.99	40.26	39.68	39.97	6,715,082	39.97
12/20/2024	38.99	40.28	38.85	39.94	17,715,626	39.94
12/19/2024	40.06	40.58	39.13	39.19	7,449,018	39.19
12/18/2024	40.85	41.36	40.11	40.15	11,716,116	40.15
12/17/2024	40.30	40.95	40.25	40.57	9,697,191	40.57
12/16/2024	40.35	40.69	40.04	40.11	8,412,979	40.11
12/13/2024	41.25	41.25	40.43	40.86	7,580,003	40.86
12/12/2024	41.37	41.74	41.23	41.28	5,736,591	41.28
12/11/2024	42.19	42.23	41.26	41.50	7,133,426	41.50
12/10/2024	42.40	42.56	41.77	42.18	7,584,097	42.18
12/09/2024	43.85	44.04	42.42	42.73	12,863,078	42.73
12/06/2024	42.31	42.54	41.73	41.99	8,619,985	41.99
12/05/2024	42.79	43.02	41.82	42.19	9,771,195	42.19
12/04/2024	43.55	43.62	42.22	42.85	10,932,214	42.85
12/03/2024	44.40	44.49	43.79	43.87	9,476,189	43.87
12/02/2024	44.28	44.55	43.77	44.38	7,608,701	44.38
11/29/2024	43.96	44.25	43.65	44.21	4,339,592	44.21
11/27/2024	44.64	45.08	44.56	44.64	5,700,967	43.94
11/26/2024	45.48	45.51	44.09	44.54	9,223,896	43.84
11/25/2024	45.82	46.35	45.47	45.87	9,460,872	45.15
11/22/2024	44.76	45.54	44.66	45.46	5,494,135	44.75
11/21/2024	43.81	45.14	43.62	44.81	6,157,294	44.11
11/20/2024	43.55	44.03	43.33	43.93	4,806,118	43.24
11/19/2024	43.73	44.00	43.35	43.65	6,288,781	42.97
11/18/2024	44.16	44.55	44.04	44.22	5,076,396	43.53
11/15/2024	44.57	44.83	44.00	44.04	9,814,181	43.35
11/14/2024	45.00	45.13	44.37	44.59	5,540,435	43.89
11/13/2024	44.90	45.12	44.70	44.99	6,001,822	44.28
11/12/2024	46.36	46.36	44.91	45.04	7,098,751	44.33
11/11/2024	46.40	46.98	46.17	46.27	6,733,595	45.54
11/08/2024	48.59	48.59	46.38	46.49	12,571,521	45.76
11/07/2024	48.54	48.92	48.02	48.90	20,308,889	48.13
11/06/2024	49.70	49.70	47.98	48.35	8,862,267	47.59
11/05/2024	47.80	47.90	47.16	47.90	7,189,744	47.15
11/04/2024	48.30	48.68	47.44	47.95	14,632,112	47.20
11/01/2024	49.50	49.72	48.86	48.97	4,980,389	48.20
10/31/2024	49.26	49.64	49.16	49.38	4,834,726	48.61