Get the Stockscreener App
29.24
2.78%
0.79
After Hours:
29.35
0.11
+0.38%
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 08, 2025, is $29.24.
- 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 30.59% to $29.24 now.
- The 52-week high stock price for DOW is $60.19, representing a 105.85% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for DOW is $25.06, indicating a -14.30% 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 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% |
| May 01, 2025 | $30.84 | $30.27 | $0.575 | 7,000,924.0 | -0.20% |
| Apr 30, 2025 | $30.64 | $29.76 | $0.88 | 11,299,238.0 | -0.20% |
| Apr 29, 2025 | $30.71 | $29.77 | $0.945 | 9,497,090.0 | +2.34% |
| Apr 28, 2025 | $30.94 | $29.71 | $1.23 | 9,333,672.0 | -0.23% |
| Apr 25, 2025 | $30.08 | $29.12 | $0.96 | 12,976,204.0 | +0.87% |
| Apr 24, 2025 | $30.18 | $28.05 | $2.13 | 13,060,883.0 | +2.62% |
| Apr 23, 2025 | $30.75 | $28.73 | $2.02 | 10,712,186.0 | +0.00% |
| Apr 22, 2025 | $29.35 | $28.50 | $0.85 | 8,466,799.0 | +3.13% |
| Apr 21, 2025 | $28.34 | $27.71 | $0.63 | 7,731,130.0 | -0.11% |
| Apr 17, 2025 | $28.41 | $27.73 | $0.68 | 8,471,832.0 | +2.48% |
| Apr 16, 2025 | $28.18 | $27.23 | $0.955 | 8,667,829.0 | -0.83% |
| Apr 15, 2025 | $28.76 | $27.68 | $1.08 | 12,358,496.0 | -4.09% |
| Apr 14, 2025 | $29.45 | $28.26 | $1.19 | 10,431,954.0 | +1.58% |
| Apr 11, 2025 | $28.51 | $26.47 | $2.04 | 11,179,374.0 | +4.18% |
| Apr 10, 2025 | $28.82 | $26.62 | $2.20 | 15,205,151.0 | -8.61% |
| Apr 09, 2025 | $30.14 | $25.06 | $5.08 | 19,850,375.0 | +15.69% |
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 | $31.06 | $28.27 | $2.79 | 56,602,341.0 | -4.41% |
| 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% |
6.73%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):