DOW
Dow (DOW)
NYSE
$29.03+$0.004 (+0.01%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $21.0B
    Market Cap
  • 21.66%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -6.06%
    Low Price$29.03
    High Price$32.52
  • 3 Months
    -12.68%
    Low Price$26.71
    High Price$32.85
  • 1 Year
    +21.66%
    Low Price$19.68
    High Price$40.97
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
29.42
29.69
28.71
29.03
-2.06%
10,493,778
09/10/2026
29.90
30.26
29.60
29.64
+0.82%
7,356,719
09/09/2026
30.05
30.20
28.96
29.40
-0.57%
9,123,437
09/08/2026
29.75
30.30
29.53
29.57
+0.44%
8,590,475
09/04/2026
30.10
30.45
29.10
29.44
-3.03%
9,413,133
09/03/2026
31.55
31.69
30.33
30.36
-2.94%
8,643,996
09/02/2026
30.26
31.46
30.26
31.28
+2.69%
7,908,554
09/01/2026
30.70
30.85
30.08
30.46
-0.20%
7,679,289
08/31/2026
30.55
31.26
30.19
30.52
+1.19%
9,537,899
08/31/2026
$0.35 Dividend
08/28/2026
30.28
30.49
29.76
30.16
+0.59%
5,964,176
08/27/2026
29.96
30.25
29.61
29.98
0.00%
6,435,525
08/26/2026
29.67
30.06
29.39
29.98
+0.56%
9,644,279
08/25/2026
30.60
30.60
29.79
29.81
-4.07%
9,178,020
08/24/2026
31.66
31.68
30.91
31.08
-2.81%
8,244,013
08/21/2026
32.40
32.94
31.91
31.98
-1.67%
9,185,095
08/20/2026
31.41
33.02
31.41
32.52
+3.62%
14,366,013
08/19/2026
31.04
31.76
30.99
31.39
+1.80%
6,119,082
08/18/2026
31.24
31.85
30.70
30.83
-0.48%
7,467,899
08/17/2026
30.73
31.17
30.47
30.98
+0.87%
6,015,634
08/14/2026
30.34
30.84
30.28
30.71
+2.34%
7,305,956
08/13/2026
30.00
30.37
29.84
30.01
-0.69%
6,867,471
08/12/2026
30.75
30.86
30.15
30.22
-2.21%
6,615,197
08/11/2026
30.06
31.08
30.06
30.90
+2.22%
7,519,423
08/10/2026
29.31
30.23
29.21
30.23
+4.23%
7,474,877
08/07/2026
29.46
29.60
28.93
29.00
-3.17%
9,022,056
08/06/2026
29.66
30.56
29.38
29.95
+2.12%
9,296,852
08/05/2026
30.26
30.33
28.84
29.33
-2.18%
10,200,506
08/04/2026
28.70
30.10
28.36
29.98
+1.47%
9,348,777
08/03/2026
29.84
30.10
29.40
29.55
-1.32%
9,264,145
07/31/2026
29.63
30.16
29.26
29.94
+0.66%
9,113,773
07/30/2026
29.72
30.13
29.11
29.74
-1.18%
9,164,686
07/29/2026
29.33
30.28
29.19
30.10
+5.55%
13,814,796
07/28/2026
28.67
29.15
28.37
28.52
+0.35%
12,163,143
07/27/2026
28.60
28.88
27.91
28.42
-3.65%
13,173,816
07/24/2026
30.26
30.42
28.96
29.50
-3.43%
10,427,204
07/23/2026
31.44
32.35
30.32
30.55
-1.12%
16,608,199
07/23/2026
$1.44 Earnings
07/22/2026
30.63
31.22
30.46
30.89
+2.56%
11,532,366
07/21/2026
30.27
30.89
30.09
30.12
+0.33%
8,324,290
07/20/2026
29.41
30.21
29.18
30.02
+1.50%
9,088,899
07/17/2026
29.67
30.19
29.30
29.58
+2.12%
8,538,782
07/16/2026
29.30
29.64
28.87
28.96
-1.35%
7,007,908
07/15/2026
29.85
29.96
28.97
29.36
-2.01%
8,806,631
07/14/2026
30.60
30.85
29.79
29.96
-0.20%
8,629,995
07/13/2026
29.22
30.09
28.94
30.02
+4.62%
12,392,753
07/10/2026
28.45
28.83
28.30
28.70
+1.86%
5,713,253
07/09/2026
28.45
28.71
27.67
28.17
-1.83%
9,549,723
07/08/2026
29.14
29.56
28.64
28.70
+1.36%
16,014,027
07/07/2026
27.23
28.37
27.23
28.31
+4.79%
13,926,608
07/06/2026
26.89
27.14
26.59
27.02
-1.37%
8,510,778
07/02/2026
26.94
28.01
26.94
27.39
+2.55%
11,723,468
07/01/2026
26.49
27.35
26.49
26.71
-1.24%
13,818,351
06/30/2026
27.59
27.86
26.82
27.05
-2.01%
12,814,572
06/29/2026
28.81
28.97
27.22
27.60
-3.86%
12,783,517
06/26/2026
28.67
28.96
28.41
28.71
-0.92%
12,286,842
06/25/2026
28.50
29.18
28.06
28.97
-0.24%
12,740,411
06/24/2026
29.66
29.66
28.44
29.04
-3.13%
23,935,388
06/23/2026
30.18
30.73
29.84
29.98
-1.49%
14,159,330
06/22/2026
30.84
31.03
30.31
30.44
-2.96%
13,107,305
06/18/2026
32.23
32.23
31.01
31.37
-2.37%
17,423,547
06/17/2026
32.47
33.59
32.11
32.13
-1.40%
10,897,357
06/16/2026
32.44
33.01
32.07
32.58
-0.81%
10,757,981
06/15/2026
32.33
32.93
31.54
32.85
-1.83%
15,287,899
06/12/2026
32.94
33.80
32.37
33.46
+0.65%
15,932,475
06/11/2026
34.51
35.63
33.05
33.24
-1.78%
12,414,925
06/10/2026
32.87
34.07
32.50
33.85
+3.07%
13,017,453
06/09/2026
33.64
33.70
32.20
32.84
-2.87%
13,901,541
06/08/2026
33.59
34.01
33.27
33.81
+0.68%
6,846,809
06/05/2026
34.13
34.20
33.27
33.58
-2.36%
8,121,871
06/04/2026
34.56
35.11
34.13
34.39
-1.72%
9,244,265
06/03/2026
34.29
35.30
34.28
34.99
+1.96%
10,729,505
06/02/2026
34.16
34.52
33.87
34.32
+0.09%
11,207,901
06/01/2026
33.86
35.00
33.81
34.29
+2.79%
10,533,901
05/29/2026
34.08
34.12
33.06
33.36
-1.95%
17,171,965
05/29/2026
$0.35 Dividend
05/28/2026
34.14
34.78
33.70
34.03
+0.81%
12,486,396
05/27/2026
33.86
34.14
33.35
33.75
-2.24%
16,014,581
05/26/2026
35.43
35.52
34.27
34.52
-2.03%
14,117,707
05/22/2026
35.38
35.82
34.79
35.24
+0.28%
9,011,895
05/21/2026
35.80
36.55
34.80
35.14
-0.99%
12,908,897
05/20/2026
36.77
37.08
35.15
35.49
-3.90%
15,321,313
05/19/2026
37.88
38.05
36.41
36.93
-2.13%
10,566,275
05/18/2026
37.65
37.98
37.07
37.73
-0.49%
8,719,677
05/15/2026
38.16
38.57
37.78
37.92
-0.08%
9,185,310
05/14/2026
37.90
38.24
37.72
37.95
-0.15%
5,643,055
05/13/2026
39.15
39.31
37.98
38.01
-1.50%
8,415,208
05/12/2026
38.15
38.99
37.71
38.59
+1.73%
8,792,715
05/11/2026
36.70
37.99
36.69
37.93
+5.13%
9,412,510
05/08/2026
36.71
36.84
35.93
36.08
-1.21%
9,781,535
05/07/2026
36.75
36.95
36.07
36.52
-3.06%
17,292,209
05/06/2026
37.25
38.08
36.78
37.68
-5.64%
17,871,609
05/05/2026
39.57
40.59
39.44
39.93
+0.54%
7,117,500
05/04/2026
39.87
40.11
38.77
39.71
+0.72%
8,787,385
05/01/2026
40.06
40.57
38.59
39.43
-0.49%
9,176,886
04/30/2026
38.56
39.97
38.05
39.62
+2.38%
15,935,601
04/29/2026
37.76
38.85
37.69
38.70
+4.05%
11,659,366
04/28/2026
38.07
38.26
37.04
37.20
-0.24%
9,267,911
04/27/2026
38.65
38.87
36.57
37.28
-1.45%
11,226,160
04/24/2026
38.11
38.64
37.12
37.83
+0.34%
12,672,412