Get the Stockscreener App
47.90
0.10%
-0.05
After Hours:
47.70
-0.20
-0.42%
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 November 05, 2024, is $47.90.
- 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 113.93% to $47.90 now.
- The 52-week high stock price for DOW is $60.69, representing a 26.70% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for DOW is $47.44, indicating a -0.96% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $47.90 | $47.16 | $0.74 | 6,954,827.0 | -0.10% |
| Nov 04, 2024 | $48.68 | $47.44 | $1.24 | 13,637,017.0 | -2.08% |
| Nov 01, 2024 | $49.72 | $48.86 | $0.86 | 4,767,550.0 | -0.83% |
| Oct 31, 2024 | $49.64 | $49.16 | $0.475 | 4,691,812.0 | +0.08% |
| Oct 30, 2024 | $50.14 | $49.14 | $1.00 | 4,421,421.0 | -0.28% |
| Oct 29, 2024 | $49.98 | $49.32 | $0.66 | 4,763,619.0 | -1.26% |
| Oct 28, 2024 | $50.15 | $49.47 | $0.68 | 6,308,328.0 | +0.82% |
| Oct 25, 2024 | $50.73 | $49.69 | $1.04 | 5,768,624.0 | -2.53% |
| Oct 24, 2024 | $52.16 | $50.72 | $1.44 | 5,655,384.0 | -0.97% |
| Oct 23, 2024 | $51.99 | $51.12 | $0.8691 | 4,427,987.0 | -1.11% |
| Oct 22, 2024 | $52.30 | $51.59 | $0.71 | 4,328,368.0 | -0.27% |
| Oct 21, 2024 | $53.19 | $52.11 | $1.08 | 3,452,448.0 | -1.69% |
| Oct 18, 2024 | $53.48 | $52.82 | $0.66 | 2,271,138.0 | +0.06% |
| Oct 17, 2024 | $53.22 | $52.73 | $0.485 | 3,766,016.0 | +0.26% |
| Oct 16, 2024 | $53.32 | $52.36 | $0.96 | 4,387,636.0 | +0.70% |
| Oct 15, 2024 | $53.56 | $52.56 | $1.00 | 4,103,410.0 | -1.81% |
| Oct 14, 2024 | $53.83 | $53.33 | $0.50 | 2,659,781.0 | -0.45% |
| Oct 11, 2024 | $54.17 | $53.70 | $0.47 | 4,035,884.0 | +0.30% |
| Oct 10, 2024 | $54.05 | $53.30 | $0.75 | 2,388,555.0 | +0.37% |
| Oct 09, 2024 | $53.72 | $52.86 | $0.8551 | 3,110,046.0 | +0.39% |
| Oct 08, 2024 | $53.95 | $53.12 | $0.835 | 4,102,889.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $49.72 | $47.16 | $2.56 | 32,314,221.0 | -3.00% |
| 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% |
26.32%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):