Get the Stockscreener App
39.94
2.15%
0.84
After Hours:
40.12
0.18
+0.45%
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 December 20, 2024, is $39.94.
- 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 78.38% to $39.94 now.
- The 52-week high stock price for DOW is $60.69, representing a 51.95% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for DOW is $38.85, indicating a -2.73% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Dow Inc (DOW) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $40.28 | $38.85 | $1.43 | 16,110,081.0 | +2.15% |
| Dec 19, 2024 | $40.58 | $39.09 | $1.49 | 9,275,339.0 | -2.62% |
| Dec 18, 2024 | $41.36 | $40.11 | $1.25 | 10,886,196.0 | -1.04% |
| Dec 17, 2024 | $40.95 | $40.25 | $0.696 | 9,253,158.0 | +1.15% |
| Dec 16, 2024 | $40.69 | $40.04 | $0.65 | 8,197,140.0 | -1.84% |
| Dec 13, 2024 | $41.25 | $40.43 | $0.8155 | 7,449,963.0 | -1.02% |
| Dec 12, 2024 | $41.74 | $41.23 | $0.51 | 5,614,169.0 | -0.53% |
| Dec 11, 2024 | $42.23 | $41.26 | $0.965 | 6,265,907.0 | -1.61% |
| Dec 10, 2024 | $42.56 | $41.77 | $0.79 | 7,491,794.0 | -1.29% |
| Dec 09, 2024 | $44.04 | $42.42 | $1.62 | 12,770,122.0 | +1.76% |
| Dec 06, 2024 | $42.54 | $41.73 | $0.81 | 7,805,250.0 | -0.47% |
| Dec 05, 2024 | $43.02 | $41.82 | $1.20 | 9,560,996.0 | -1.54% |
| Dec 04, 2024 | $43.62 | $42.22 | $1.40 | 10,619,512.0 | -2.33% |
| Dec 03, 2024 | $44.49 | $43.79 | $0.70 | 9,327,314.0 | -1.15% |
| Dec 02, 2024 | $44.55 | $43.77 | $0.78 | 7,153,542.0 | +0.38% |
| Nov 29, 2024 | $44.25 | $43.65 | $0.5967 | 4,199,531.0 | -0.96% |
| Nov 27, 2024 | $45.08 | $44.56 | $0.52 | 5,599,220.0 | +0.22% |
| Nov 26, 2024 | $45.51 | $44.09 | $1.41 | 8,919,115.0 | -2.90% |
| Nov 25, 2024 | $46.35 | $45.47 | $0.8808 | 9,138,038.0 | +0.90% |
| Nov 22, 2024 | $45.54 | $44.66 | $0.88 | 5,348,887.0 | +1.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.55 | $38.85 | $5.70 | 153,890,564.0 | -9.66% |
| 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% |
Dow Inc Stock (DOW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.83 | $48.76 | $4.07 | 90,661,013.0 | -1.14% |
| Nov, 2022 | $53.44 | $45.97 | $7.47 | 113,775,359.0 | +9.05% |
| Oct, 2022 | $48.55 | $42.91 | $5.64 | 133,264,665.0 | +6.40% |
| Sep, 2022 | $51.79 | $43.04 | $8.75 | 137,713,260.0 | -13.86% |
| Aug, 2022 | $56.42 | $50.58 | $5.84 | 126,703,013.0 | -4.15% |
| Jul, 2022 | $53.80 | $48.27 | $5.52 | 109,647,929.0 | +3.10% |
| Jun, 2022 | $69.79 | $50.42 | $19.37 | 135,092,185.0 | -24.08% |
| May, 2022 | $70.78 | $65.28 | $5.50 | 119,243,328.0 | +2.23% |
| Apr, 2022 | $71.86 | $60.03 | $11.83 | 105,354,867.0 | +4.36% |
| Mar, 2022 | $64.94 | $56.27 | $8.67 | 132,451,357.0 | +8.07% |
| Feb, 2022 | $62.91 | $57.52 | $5.39 | 106,367,144.0 | -1.29% |
| Jan, 2022 | $61.29 | $54.60 | $6.69 | 124,699,360.0 | +5.31% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):