Get the Stockscreener App
27.74
3.65%
-1.05
After Hours:
27.60
-0.14
-0.50%
Dow Inc Stock (DOW) Price History
The historical daily chart and data for Dow Inc stock (DOW), show that the latest closing stock price as of May 30, 2025, is $27.74.
- Dow Inc all-time high stock price is $71.86, occurred on April 21, 2022.
- The lowest Dow Inc stock price recorded was $22.39 on March 12, 2020. Since then, Dow Inc's stock price has risen over 23.89% to $27.74 now.
- The 52-week high stock price for DOW is $57.59, representing a 107.61% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for DOW is $25.06, indicating a -9.66% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Dow Inc (DOW) stock in the beginning of 2024 was $56.87. The stock closed the year at $50.39, a loss of over -11.39% for the year.
The table below shows more information about DOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $28.04 | $27.43 | $0.61 | 13,949,512.0 | -3.65% |
| May 29, 2025 | $29.09 | $28.20 | $0.89 | 10,223,600.0 | +1.59% |
| May 28, 2025 | $29.09 | $28.26 | $0.83 | 7,671,476.0 | -2.01% |
| May 27, 2025 | $29.04 | $28.69 | $0.35 | 8,760,147.0 | +2.12% |
| May 23, 2025 | $28.47 | $27.91 | $0.56 | 7,090,644.0 | -1.22% |
| May 22, 2025 | $28.84 | $28.32 | $0.525 | 6,878,785.0 | -0.28% |
| May 21, 2025 | $29.67 | $28.69 | $0.98 | 8,932,539.0 | -3.49% |
| May 20, 2025 | $30.29 | $29.71 | $0.5737 | 5,570,696.0 | -1.06% |
| May 19, 2025 | $30.22 | $29.41 | $0.815 | 5,935,439.0 | -0.26% |
| May 16, 2025 | $30.30 | $29.53 | $0.765 | 5,857,785.0 | +0.97% |
| May 15, 2025 | $29.96 | $29.39 | $0.564 | 6,473,052.0 | -0.89% |
| May 14, 2025 | $30.77 | $30.05 | $0.72 | 6,428,388.0 | -1.95% |
| May 13, 2025 | $31.22 | $30.60 | $0.62 | 8,496,665.0 | -0.68% |
| May 12, 2025 | $32.39 | $30.94 | $1.45 | 11,811,335.0 | +5.09% |
| May 09, 2025 | $29.76 | $29.20 | $0.555 | 8,155,159.0 | +0.82% |
| May 08, 2025 | $29.74 | $28.66 | $1.08 | 7,779,211.0 | +2.78% |
| May 07, 2025 | $29.11 | $28.27 | $0.835 | 8,809,720.0 | -1.22% |
| May 06, 2025 | $29.28 | $28.63 | $0.65 | 7,562,088.0 | -0.52% |
| May 05, 2025 | $30.00 | $28.92 | $1.08 | 9,056,618.0 | -4.83% |
| May 02, 2025 | $31.06 | $30.21 | $0.85 | 8,614,569.0 | -0.36% |
Dow Inc Stock (DOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dow Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dow Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dow Inc Stock (DOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.39 | $27.43 | $4.96 | 185,007,864.0 | -9.32% |
| Apr, 2025 | $35.17 | $25.06 | $10.11 | 251,677,453.0 | -12.40% |
| Mar, 2025 | $38.69 | $33.93 | $4.76 | 147,065,322.0 | -8.37% |
| Feb, 2025 | $40.09 | $36.66 | $3.43 | 131,075,633.0 | -2.41% |
| Jan, 2025 | $42.17 | $37.49 | $4.68 | 138,401,222.0 | -2.69% |
Dow Inc Stock (DOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.55 | $38.85 | $5.70 | 165,838,256.0 | -10.79% |
| Nov, 2024 | $49.72 | $43.33 | $6.39 | 153,522,327.0 | -10.47% |
| Oct, 2024 | $55.62 | $49.14 | $6.48 | 95,151,831.0 | -9.61% |
| Sep, 2024 | $55.67 | $49.52 | $6.15 | 87,654,801.0 | +1.96% |
| Aug, 2024 | $55.02 | $50.40 | $4.62 | 77,557,449.0 | -1.63% |
| Jul, 2024 | $55.97 | $50.48 | $5.49 | 80,872,964.0 | +2.68% |
| Jun, 2024 | $57.59 | $52.25 | $5.34 | 98,720,310.0 | -7.95% |
| May, 2024 | $60.19 | $56.39 | $3.80 | 78,247,369.0 | +1.28% |
| Apr, 2024 | $60.69 | $55.06 | $5.63 | 91,829,444.0 | -1.78% |
| Mar, 2024 | $58.74 | $55.48 | $3.26 | 122,881,276.0 | +3.67% |
| Feb, 2024 | $56.82 | $52.36 | $4.46 | 92,511,848.0 | +4.25% |
| Jan, 2024 | $55.68 | $52.04 | $3.64 | 96,606,865.0 | -2.26% |
Dow Inc Stock (DOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.90 | $50.46 | $5.44 | 81,126,702.0 | +5.97% |
| Nov, 2023 | $51.97 | $47.60 | $4.37 | 83,511,360.0 | +7.05% |
| Oct, 2023 | $52.05 | $47.26 | $4.79 | 92,459,311.0 | -6.25% |
| Sep, 2023 | $55.56 | $50.08 | $5.48 | 81,888,610.0 | -5.50% |
| Aug, 2023 | $56.42 | $52.81 | $3.61 | 88,992,397.0 | -3.38% |
| Jul, 2023 | $56.49 | $51.76 | $4.73 | 101,739,276.0 | +6.03% |
| Jun, 2023 | $54.34 | $48.51 | $5.83 | 98,422,226.0 | +9.18% |
| May, 2023 | $54.91 | $48.34 | $6.57 | 90,190,160.0 | -10.33% |
| Apr, 2023 | $57.74 | $52.21 | $5.53 | 89,003,033.0 | -0.77% |
| Mar, 2023 | $58.75 | $49.20 | $9.55 | 122,457,173.0 | -4.16% |
| Feb, 2023 | $60.88 | $56.06 | $4.81 | 83,733,584.0 | -3.62% |
| Jan, 2023 | $59.45 | $50.31 | $9.14 | 117,362,107.0 | +17.78% |
3.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):