Skip to main content
DOW logo

Dow Inc.

DOWNYSEMaterialsChemicals

$32.61Today:- (-)1Y +29.78%

As of Oct 23, 2026 close

Market cap
$23.65B
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.40%
52-week range
$20.93$42.74
Volume (live)
-
Avg. volume (3M)
8.67M

Dow (DOW) Historical Stock Prices

Analyze Dow (DOW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dow (DOW) Interactive Price Chart

Interactive historical price chart showing Dow stock price movements and trends across multiple time periods.

Loading chart...

DOW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DOW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202632.0232.9331.3632.6132.619.39M
Oct 22, 202631.0031.8229.8331.8131.8111.40M
Oct 21, 202630.5130.5829.9330.3830.388.67M
Oct 20, 202630.3330.7829.7330.6930.6910.25M
Oct 19, 202630.2030.3029.7930.0830.086.61M
Oct 16, 202629.9330.1529.7229.9329.935.03M
Oct 15, 202629.3330.0229.0629.6629.666.23M
Oct 14, 202628.9129.3328.5529.1929.198.21M
Oct 13, 202628.0728.5928.0728.5128.515.54M
Oct 12, 202628.4328.4727.9328.1228.126.74M
Oct 9, 202628.5828.9528.3628.4228.428.41M
Oct 8, 202628.2628.8427.8928.5928.5914.11M
Oct 7, 202628.3428.6327.6327.7727.777.82M
Oct 6, 202628.1528.5928.0028.1628.168.44M
Oct 5, 202627.9828.7127.7028.5128.517.04M
Oct 2, 202627.2928.1527.2627.9727.977.32M
Oct 1, 202627.0527.6326.6127.5927.599.87M
Sep 30, 202627.4827.8527.3927.5427.5411.48M
Sep 29, 202627.5027.8227.2027.6127.618.36M
Sep 28, 202628.3028.4127.8427.8927.897.99M
Sep 25, 202628.2628.3427.5428.0228.028.84M
Sep 24, 202628.9029.1328.5228.5628.567.14M
Sep 23, 202628.4428.9328.3728.6528.657.90M
Sep 22, 202628.1028.6727.8728.2028.208.74M
Sep 21, 202628.5228.6427.9228.2728.279.61M
Sep 18, 202629.3729.3728.4428.7328.7313.24M
Sep 17, 202629.5730.0229.3429.4929.497.44M
Sep 16, 202629.4030.4829.1630.0830.0812.24M
Sep 15, 202629.0129.9028.8729.8529.858.55M
Sep 14, 202629.4029.6028.7528.9028.907.55M
Sep 11, 202629.4229.6928.7129.0329.0310.43M
Sep 10, 202629.9030.2629.5929.6429.647.35M
Sep 9, 202630.0530.2028.9529.4029.409.12M
Sep 8, 202629.7530.3029.5229.5729.578.15M
Sep 4, 202630.1030.4529.1029.4429.449.41M
Sep 3, 202631.5531.6930.3330.3630.368.18M
Sep 2, 202630.2631.4630.2631.2831.287.91M
Sep 1, 202630.7030.8530.0730.4630.467.68M
Aug 31, 202630.5531.2630.1930.5230.529.53M
Aug 28, 202630.6330.8430.1130.5130.165.96M
Aug 27, 202630.3130.6029.9530.3329.986.44M
Aug 26, 202630.0130.4129.7330.3329.989.60M
Aug 25, 202630.9630.9630.1430.1629.819.18M
Aug 24, 202632.0332.0531.2731.4431.088.24M
Aug 21, 202632.7833.3332.2832.3531.989.19M
Aug 20, 202631.7733.4031.7732.9032.5214.37M
Aug 19, 202631.4032.1331.3531.7531.396.14M
Aug 18, 202631.6031.9331.0631.1930.837.37M
Aug 17, 202631.0931.5430.8231.3430.986.02M
Aug 14, 202630.6931.2030.6331.0730.717.31M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.