DOW
Dow (DOW)
NYSE
$30.28-$0.52 (-1.67%)
Price as of Jun 23, 2026 6:16 PM EDT
  • $22.2B
    Market Cap
  • 20.58%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -13.63%
    Low Price$30.79
    High Price$35.40
  • 3 Months
    -15.13%
    Low Price$30.79
    High Price$41.87
  • 1 Year
    +20.58%
    Low Price$20.65
    High Price$41.87
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
31.20
31.39
30.67
30.79
-2.96%
13,107,305
06/18/2026
32.60
32.60
31.37
31.73
-2.37%
17,423,547
06/17/2026
32.85
33.98
32.48
32.50
-1.40%
10,897,357
06/16/2026
32.82
33.39
32.45
32.96
-0.81%
10,757,981
06/15/2026
32.71
33.31
31.91
33.23
-1.83%
15,287,899
06/12/2026
33.32
34.19
32.75
33.85
+0.65%
15,932,475
06/11/2026
34.91
36.04
33.44
33.63
-1.78%
12,414,925
06/10/2026
33.25
34.47
32.88
34.24
+3.07%
13,017,453
06/09/2026
34.03
34.09
32.57
33.22
-2.87%
13,901,541
06/08/2026
33.98
34.40
33.66
34.20
+0.68%
6,846,809
06/05/2026
34.53
34.60
33.66
33.97
-2.36%
8,121,871
06/04/2026
34.96
35.52
34.53
34.79
-1.72%
9,244,265
06/03/2026
34.69
35.71
34.68
35.40
+1.96%
10,729,505
06/02/2026
34.56
34.93
34.26
34.72
+0.09%
11,207,901
06/01/2026
34.25
35.41
34.21
34.69
+2.79%
10,533,901
05/29/2026
34.48
34.52
33.45
33.75
-1.95%
17,171,965
05/29/2026
$0.35 Dividend
05/28/2026
34.54
35.18
34.09
34.42
+0.81%
12,486,396
05/27/2026
34.25
34.54
33.74
34.14
-2.24%
16,014,581
05/26/2026
35.85
35.93
34.67
34.92
-2.03%
14,117,707
05/22/2026
35.79
36.23
35.20
35.65
+0.28%
9,011,895
05/21/2026
36.21
36.97
35.21
35.55
-0.99%
12,908,897
05/20/2026
37.20
37.51
35.56
35.90
-3.90%
15,321,313
05/19/2026
38.32
38.49
36.83
37.36
-2.13%
10,566,275
05/18/2026
38.08
38.42
37.50
38.17
-0.49%
8,719,677
05/15/2026
38.61
39.02
38.22
38.36
-0.08%
9,185,310
05/14/2026
38.34
38.68
38.16
38.39
-0.15%
5,643,055
05/13/2026
39.61
39.77
38.42
38.45
-1.50%
8,415,208
05/12/2026
38.60
39.44
38.15
39.03
+1.73%
8,792,715
05/11/2026
37.12
38.43
37.11
38.37
+5.13%
9,412,510
05/08/2026
37.13
37.27
36.35
36.50
-1.21%
9,781,535
05/07/2026
37.17
37.38
36.49
36.94
-3.06%
17,292,209
05/06/2026
37.69
38.52
37.21
38.11
-5.64%
17,871,609
05/05/2026
40.03
41.06
39.90
40.39
+0.54%
7,117,500
05/04/2026
40.33
40.58
39.22
40.17
+0.72%
8,787,385
05/01/2026
40.53
41.04
39.03
39.88
-0.49%
9,176,886
04/30/2026
39.00
40.44
38.49
40.08
+2.38%
15,935,601
04/29/2026
38.20
39.30
38.12
39.15
+4.05%
11,659,366
04/28/2026
38.51
38.71
37.47
37.63
-0.24%
9,267,911
04/27/2026
39.10
39.32
37.00
37.72
-1.45%
11,226,160
04/24/2026
38.55
39.09
37.55
38.27
+0.34%
12,672,412
04/23/2026
38.98
39.65
36.35
38.14
-0.72%
22,976,934
04/23/2026
-$0.14 Earnings
04/22/2026
38.11
38.61
37.90
38.42
+1.31%
14,665,254
04/21/2026
36.51
37.94
36.51
37.92
+4.19%
13,519,401
04/20/2026
35.68
36.90
35.56
36.40
+3.29%
12,427,962
04/17/2026
35.92
36.18
34.45
35.24
-10.82%
27,285,946
04/16/2026
39.10
39.61
38.79
39.52
+2.78%
11,306,243
04/15/2026
38.76
39.02
38.33
38.45
-0.82%
9,404,346
04/14/2026
39.30
39.33
37.77
38.77
-2.37%
13,086,673
04/13/2026
39.60
40.21
39.38
39.71
+2.82%
9,495,582
04/10/2026
38.11
38.73
37.86
38.62
+2.55%
10,924,372
04/09/2026
39.20
40.19
37.52
37.66
-3.16%
18,500,238
04/08/2026
36.25
38.95
35.39
38.88
-5.14%
27,145,690
04/07/2026
40.43
41.63
40.25
40.99
+2.10%
14,260,234
04/06/2026
40.04
40.65
39.53
40.15
-2.03%
13,059,094
04/02/2026
41.70
41.94
40.39
40.98
+1.74%
13,355,364
04/01/2026
41.17
41.33
39.19
40.28
-2.30%
21,921,973
03/31/2026
41.26
42.31
40.45
41.23
-0.53%
21,086,635
03/30/2026
41.20
42.07
40.80
41.45
+2.57%
15,306,522
03/27/2026
39.23
40.64
38.91
40.41
+3.42%
12,322,125
03/26/2026
39.22
39.79
38.83
39.07
-0.38%
9,711,574
03/25/2026
37.91
39.30
37.62
39.22
+3.42%
12,223,755
03/24/2026
35.87
38.08
35.87
37.92
+6.30%
16,393,479
03/23/2026
35.56
36.32
35.19
35.68
-1.66%
14,991,549
03/20/2026
37.44
37.93
36.11
36.28
-2.24%
15,452,569
03/19/2026
37.63
38.19
36.70
37.11
-0.53%
13,779,980
03/18/2026
37.12
37.87
36.68
37.31
+2.11%
15,273,871
03/17/2026
35.82
37.19
35.67
36.54
+2.53%
14,301,585
03/16/2026
36.02
36.26
35.61
35.64
-1.69%
9,567,400
03/13/2026
37.32
37.37
36.14
36.25
-2.55%
16,375,051
03/12/2026
35.39
37.30
35.15
37.20
+9.34%
25,159,615
03/11/2026
33.61
34.23
33.36
34.02
+1.42%
11,113,493
03/10/2026
34.27
34.83
32.85
33.55
-1.22%
22,301,911
03/09/2026
34.60
35.39
33.76
33.96
+3.09%
28,495,468
03/06/2026
34.65
34.80
32.62
32.94
-1.30%
19,447,179
03/05/2026
33.16
34.24
32.88
33.38
+4.27%
24,545,884
03/04/2026
31.68
32.06
30.73
32.01
+5.20%
13,279,485
03/03/2026
29.53
30.69
29.09
30.43
+0.46%
13,305,276
03/02/2026
30.39
31.24
29.84
30.29
-0.42%
13,479,048
02/27/2026
28.95
30.55
28.91
30.42
+3.99%
13,297,751
02/27/2026
$0.35 Dividend
02/26/2026
29.34
29.40
28.58
29.25
-0.40%
9,211,207
02/25/2026
30.49
30.62
29.00
29.37
-3.32%
11,139,343
02/24/2026
29.98
30.79
29.85
30.38
+2.48%
10,487,419
02/23/2026
29.44
30.23
29.44
29.64
-0.72%
9,417,744
02/20/2026
30.30
30.40
28.85
29.86
-2.77%
17,925,083
02/19/2026
30.81
31.04
30.22
30.71
-0.60%
8,869,406
02/18/2026
30.96
31.78
30.76
30.90
+0.51%
10,919,042
02/17/2026
31.60
31.98
30.26
30.74
-3.29%
9,911,383
02/13/2026
31.91
32.43
31.62
31.79
-0.49%
10,184,110
02/12/2026
33.47
33.68
31.38
31.94
-3.97%
15,685,874
02/11/2026
32.97
34.02
32.78
33.26
+1.19%
12,754,847
02/10/2026
31.70
33.25
31.70
32.87
+4.74%
13,531,189
02/09/2026
30.82
31.84
30.35
31.39
+0.94%
10,275,426
02/06/2026
30.33
31.17
30.14
31.09
+3.86%
8,977,217
02/05/2026
31.21
31.53
29.51
29.94
-5.56%
15,877,491
02/04/2026
30.34
32.14
30.28
31.70
+6.26%
26,129,319
02/03/2026
28.27
30.47
28.19
29.83
+5.57%
21,848,230
02/02/2026
26.90
28.40
26.51
28.25
+4.83%
17,168,856