Dow Inc. DOW
33.04 USD -0.11 (-0.33%)
Regular-session close
33.04 0.00 0.00%
After hours · Nov 13, 7:28 PM ET
32.55 Day range 33.45
20.95 52-week range 41.87
- YTD
- +41.32%
- 1 year
- +42.97%
DOW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.26 | 33.45 | 32.55 | 33.04 | -0.11 | -0.33% | 5,428,188 |
| Nov 12, 2026 | 32.84 | 33.45 | 32.49 | 33.15 | +0.61 | +1.87% | 5,836,192 |
| Nov 11, 2026 | 31.49 | 32.80 | 31.48 | 32.54 | +1.06 | +3.37% | 7,910,007 |
| Nov 10, 2026 | 30.39 | 31.51 | 29.59 | 31.48 | +0.52 | +1.68% | 8,345,132 |
| Nov 9, 2026 | 30.93 | 31.38 | 30.65 | 30.96 | -0.44 | -1.40% | 7,127,562 |
| Nov 6, 2026 | 31.73 | 32.18 | 31.31 | 31.40 | -0.58 | -1.81% | 6,212,400 |
| Nov 5, 2026 | 33.08 | 33.44 | 31.87 | 31.98 | -0.72 | -2.20% | 9,946,300 |
| Nov 4, 2026 | 33.72 | 33.75 | 32.13 | 32.70 | -1.09 | -3.23% | 12,412,200 |
| Nov 3, 2026 | 34.03 | 34.22 | 33.19 | 33.79 | -0.39 | -1.14% | 6,881,400 |
| Nov 2, 2026 | 34.05 | 34.40 | 33.64 | 34.18 | -0.52 | -1.50% | 8,802,600 |
| Oct 30, 2026 | 33.75 | 34.85 | 33.63 | 34.70 | +1.08 | +3.21% | 11,052,000 |
| Oct 29, 2026 | 34.20 | 34.38 | 33.15 | 33.62 | -0.51 | -1.49% | 7,362,900 |
| Oct 28, 2026 | 33.74 | 34.28 | 33.63 | 34.13 | +0.35 | +1.04% | 7,174,100 |
| Oct 27, 2026 | 33.77 | 34.15 | 33.64 | 33.78 | -0.21 | -0.62% | 9,028,200 |
| Oct 26, 2026 | 32.43 | 34.37 | 32.28 | 33.99 | +1.38 | +4.23% | 14,062,000 |
| Oct 23, 2026 | 32.02 | 32.92 | 31.35 | 32.61 | +0.80 | +2.51% | 9,385,300 |
| Oct 22, 2026 | 31.00 | 31.83 | 29.83 | 31.81 | +1.43 | +4.71% | 11,412,900 |
| Oct 21, 2026 | 30.51 | 30.58 | 29.92 | 30.38 | -0.31 | -1.01% | 8,666,200 |
| Oct 20, 2026 | 30.33 | 30.78 | 29.73 | 30.69 | +0.61 | +2.03% | 10,251,900 |
| Oct 19, 2026 | 30.20 | 30.31 | 29.79 | 30.08 | +0.15 | +0.50% | 6,610,600 |
| Oct 16, 2026 | 29.93 | 30.15 | 29.72 | 29.93 | +0.27 | +0.91% | 5,039,000 |
| Oct 15, 2026 | 29.33 | 30.02 | 29.06 | 29.66 | +0.47 | +1.61% | 6,239,500 |
| Oct 14, 2026 | 28.91 | 29.33 | 28.55 | 29.19 | +0.68 | +2.39% | 8,218,400 |
| Oct 13, 2026 | 28.07 | 28.59 | 28.07 | 28.51 | +0.39 | +1.39% | 5,540,700 |
| Oct 12, 2026 | 28.43 | 28.47 | 27.93 | 28.12 | -0.30 | -1.06% | 6,748,600 |
| Oct 9, 2026 | 28.58 | 28.95 | 28.36 | 28.42 | -0.17 | -0.59% | 8,410,700 |
| Oct 8, 2026 | 28.26 | 28.84 | 27.89 | 28.59 | +0.82 | +2.95% | 14,127,000 |
| Oct 7, 2026 | 28.34 | 28.63 | 27.63 | 27.77 | -0.39 | -1.38% | 7,837,000 |
| Oct 6, 2026 | 28.15 | 28.59 | 28.00 | 28.16 | -0.35 | -1.23% | 8,442,700 |
| Oct 5, 2026 | 27.98 | 28.72 | 27.70 | 28.51 | +0.54 | +1.93% | 7,157,900 |
| Oct 2, 2026 | 27.28 | 28.15 | 27.26 | 27.97 | +0.38 | +1.38% | 7,349,600 |
| Oct 1, 2026 | 27.05 | 27.63 | 26.60 | 27.59 | +0.05 | +0.18% | 10,057,900 |
| Sep 30, 2026 | 27.48 | 27.85 | 27.39 | 27.54 | -0.07 | -0.25% | 11,745,700 |
| Sep 29, 2026 | 27.50 | 27.82 | 27.20 | 27.61 | -0.28 | -1.00% | 8,402,400 |
| Sep 28, 2026 | 28.31 | 28.41 | 27.84 | 27.89 | -0.13 | -0.46% | 7,993,900 |
| Sep 25, 2026 | 28.26 | 28.34 | 27.54 | 28.02 | -0.54 | -1.89% | 8,840,500 |
| Sep 24, 2026 | 28.90 | 29.13 | 28.51 | 28.56 | -0.09 | -0.31% | 7,250,500 |
| Sep 23, 2026 | 28.44 | 28.92 | 28.37 | 28.65 | +0.45 | +1.60% | 7,922,500 |
| Sep 22, 2026 | 28.10 | 28.67 | 27.87 | 28.20 | -0.07 | -0.25% | 8,818,900 |
| Sep 21, 2026 | 28.52 | 28.64 | 27.92 | 28.27 | -0.46 | -1.60% | 9,637,600 |
| Sep 18, 2026 | 29.37 | 29.37 | 28.44 | 28.73 | -0.76 | -2.58% | 13,630,800 |
| Sep 17, 2026 | 29.57 | 30.02 | 29.34 | 29.49 | -0.59 | -1.96% | 7,749,700 |
| Sep 16, 2026 | 29.40 | 30.49 | 29.16 | 30.08 | +0.23 | +0.77% | 12,243,000 |
| Sep 15, 2026 | 29.01 | 29.90 | 28.87 | 29.85 | +0.95 | +3.29% | 8,694,300 |
| Sep 14, 2026 | 29.40 | 29.60 | 28.75 | 28.90 | -0.13 | -0.45% | 7,604,300 |
| Sep 11, 2026 | 29.42 | 29.69 | 28.71 | 29.03 | -0.61 | -2.06% | 10,492,800 |
| Sep 10, 2026 | 29.90 | 30.26 | 29.59 | 29.64 | +0.24 | +0.82% | 7,354,700 |
| Sep 9, 2026 | 30.05 | 30.20 | 28.95 | 29.40 | -0.17 | -0.57% | 9,144,200 |
| Sep 8, 2026 | 29.75 | 30.30 | 29.52 | 29.57 | +0.13 | +0.44% | 8,606,600 |
| Sep 4, 2026 | 30.10 | 30.45 | 29.10 | 29.44 | -0.92 | -3.03% | 9,411,400 |
| Sep 3, 2026 | 31.55 | 31.69 | 30.33 | 30.36 | -0.92 | -2.94% | 8,175,200 |
| Sep 2, 2026 | 30.26 | 31.46 | 30.26 | 31.28 | +0.82 | +2.69% | 7,906,700 |
| Sep 1, 2026 | 30.70 | 30.85 | 30.08 | 30.46 | -0.06 | -0.20% | 7,678,800 |
| Aug 31, 2026 | 30.55 | 31.26 | 30.19 | 30.52 | +0.01 | +0.03% | 9,531,100 |
| Aug 28, 2026 | 30.63 | 30.84 | 30.11 | 30.51 | +0.18 | +0.59% | 5,963,800 |
| Aug 27, 2026 | 30.31 | 30.60 | 29.95 | 30.33 | 0.00 | 0.00% | 6,433,100 |
| Aug 26, 2026 | 30.01 | 30.41 | 29.73 | 30.33 | +0.17 | +0.56% | 9,601,600 |
| Aug 25, 2026 | 30.96 | 30.96 | 30.14 | 30.16 | -1.28 | -4.07% | 9,173,300 |
| Aug 24, 2026 | 32.03 | 32.05 | 31.27 | 31.44 | -0.91 | -2.81% | 8,242,700 |
| Aug 21, 2026 | 32.78 | 33.33 | 32.28 | 32.35 | -0.55 | -1.67% | 9,183,700 |
| Aug 20, 2026 | 31.77 | 33.40 | 31.77 | 32.90 | +1.15 | +3.62% | 14,366,300 |
| Aug 19, 2026 | 31.40 | 32.13 | 31.35 | 31.75 | +0.56 | +1.80% | 6,137,700 |
| Aug 18, 2026 | 31.60 | 31.93 | 31.06 | 31.19 | -0.15 | -0.48% | 7,367,900 |
| Aug 17, 2026 | 31.09 | 31.53 | 30.82 | 31.34 | +0.27 | +0.87% | 6,020,000 |
| Aug 14, 2026 | 30.69 | 31.20 | 30.63 | 31.07 | +0.71 | +2.34% | 7,305,700 |
65 days, newest first. Daily bars as drawn on the DOW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.