Dow Inc (DOW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.80	29.94	29.27	29.34	-3.17%	9,014,300
2026-08-06	30.00	30.91	29.72	30.30	+2.12%	9,296,800
2026-08-05	30.61	30.68	29.17	29.67	-2.18%	10,208,500
2026-08-04	29.03	30.45	28.69	30.33	+1.47%	9,348,800
2026-08-03	30.19	30.45	29.74	29.89	-1.32%	9,264,400
2026-07-31	29.97	30.51	29.59	30.29	+0.66%	9,113,800
2026-07-30	30.06	30.48	29.45	30.09	-1.18%	9,163,500
2026-07-29	29.67	30.63	29.53	30.45	+5.55%	13,813,700
2026-07-28	29.00	29.49	28.70	28.85	+0.35%	12,162,300
2026-07-27	28.93	29.22	28.23	28.75	-3.65%	13,172,000
2026-07-24	30.61	30.77	29.30	29.84	-3.43%	10,427,200
2026-07-23	31.80	32.73	30.67	30.90	-1.12%	16,614,800
2026-07-22	30.99	31.59	30.81	31.25	+2.56%	11,532,400
2026-07-21	30.62	31.25	30.44	30.47	+0.33%	8,324,289
2026-07-20	29.75	30.56	29.52	30.37	+1.50%	9,089,501
2026-07-17	30.01	30.54	29.64	29.92	+2.12%	8,538,800
2026-07-16	29.64	29.98	29.20	29.30	-1.35%	7,007,900
2026-07-15	30.20	30.31	29.31	29.70	-2.01%	8,806,400
2026-07-14	30.96	31.21	30.14	30.31	-0.20%	8,630,000
2026-07-13	29.56	30.44	29.28	30.37	+4.62%	12,392,800
2026-07-10	28.78	29.16	28.63	29.03	+1.86%	5,713,300
2026-07-09	28.78	29.04	27.99	28.50	-1.83%	9,547,000
2026-07-08	29.48	29.90	28.97	29.03	+1.36%	16,014,100
2026-07-07	27.55	28.70	27.55	28.64	+4.79%	13,926,600
2026-07-06	27.20	27.45	26.90	27.33	-1.37%	8,510,800
2026-07-02	27.25	28.34	27.25	27.71	+2.55%	11,721,600
2026-07-01	26.80	27.66	26.80	27.02	-1.24%	13,818,400
2026-06-30	27.91	28.18	27.14	27.36	-2.01%	12,814,600
2026-06-29	29.14	29.31	27.54	27.92	-3.86%	12,783,500
2026-06-26	29.00	29.30	28.73	29.04	-0.92%	12,286,800
2026-06-25	28.83	29.52	28.39	29.31	-0.24%	12,740,100
2026-06-24	30.00	30.00	28.77	29.38	-3.13%	23,935,400
2026-06-23	30.53	31.09	30.18	30.33	-1.49%	14,159,300
2026-06-22	31.20	31.39	30.66	30.79	-2.96%	13,107,300
2026-06-18	32.60	32.60	31.37	31.73	-2.37%	17,423,500
2026-06-17	32.85	33.98	32.48	32.50	-1.40%	10,897,200
2026-06-16	32.82	33.39	32.45	32.96	-0.81%	10,758,000
2026-06-15	32.71	33.31	31.91	33.23	-1.83%	15,288,000
2026-06-12	33.32	34.19	32.75	33.85	+0.65%	15,932,500
2026-06-11	34.91	36.04	33.44	33.63	-1.78%	12,414,900
2026-06-10	33.25	34.47	32.88	34.24	+3.07%	13,017,500
2026-06-09	34.03	34.09	32.57	33.22	-2.87%	13,901,100
2026-06-08	33.98	34.40	33.66	34.20	+0.68%	6,846,800
2026-06-05	34.53	34.60	33.66	33.97	-2.36%	8,121,900
2026-06-04	34.96	35.52	34.53	34.79	-1.72%	9,243,900
2026-06-03	34.69	35.71	34.68	35.40	+1.96%	10,733,800
2026-06-02	34.55	34.92	34.26	34.72	+0.09%	11,207,900
2026-06-01	34.25	35.41	34.20	34.69	+2.79%	10,533,500
2026-05-29	34.48	34.52	33.45	33.75	-2.93%	17,171,300
2026-05-28	34.89	35.54	34.44	34.77	+0.81%	12,484,100
2026-05-27	34.60	34.89	34.09	34.49	-2.24%	16,013,100
2026-05-26	36.21	36.30	35.02	35.28	-2.03%	14,114,900
2026-05-22	36.15	36.60	35.55	36.01	+0.28%	9,010,400
2026-05-21	36.58	37.35	35.56	35.91	-0.99%	12,844,700
2026-05-20	37.58	37.89	35.92	36.27	-3.90%	15,321,300
2026-05-19	38.71	38.88	37.20	37.74	-2.13%	10,566,300
2026-05-18	38.47	38.81	37.88	38.56	-0.49%	8,719,400
2026-05-15	39.00	39.41	38.61	38.75	-0.08%	9,184,900
2026-05-14	38.73	39.08	38.55	38.78	-0.15%	5,643,100
2026-05-13	40.01	40.17	38.81	38.84	-1.50%	8,415,300
2026-05-12	38.99	39.84	38.54	39.43	+1.73%	8,792,700
2026-05-11	37.50	38.82	37.49	38.76	+5.13%	9,412,500
2026-05-08	37.51	37.65	36.72	36.87	-1.21%	9,781,500
2026-05-07	37.55	37.76	36.86	37.32	-3.06%	17,292,200
2026-05-06	38.07	38.91	37.59	38.50	-5.64%	17,871,600
2026-05-05	40.44	41.48	40.30	40.80	+0.54%	7,117,500
2026-05-04	40.74	40.99	39.62	40.58	+0.72%	8,787,400
2026-05-01	40.94	41.46	39.43	40.29	-0.49%	9,176,900
2026-04-30	39.40	40.85	38.88	40.49	+2.38%	15,935,600
2026-04-29	38.59	39.70	38.51	39.55	+4.05%	11,659,400
2026-04-28	38.90	39.10	37.85	38.01	-0.24%	9,268,100
2026-04-27	39.50	39.72	37.38	38.10	-1.45%	11,226,400
2026-04-24	38.94	39.49	37.93	38.66	+0.34%	12,672,400
2026-04-23	39.38	40.05	36.73	38.53	-0.72%	22,976,900
2026-04-22	38.50	39.00	38.29	38.81	+1.31%	14,665,300
2026-04-21	36.88	38.33	36.88	38.31	+4.19%	13,555,500
2026-04-20	36.05	37.28	35.92	36.77	+3.29%	12,428,600
2026-04-17	36.29	36.55	34.80	35.60	-10.82%	27,285,900
2026-04-16	39.50	40.01	39.18	39.92	+2.78%	11,306,200
2026-04-15	39.15	39.41	38.72	38.84	-0.82%	9,404,300
2026-04-14	39.70	39.73	38.15	39.16	-2.37%	13,086,700
2026-04-13	40.00	40.62	39.78	40.11	+2.82%	9,495,700
2026-04-10	38.50	39.12	38.24	39.01	+2.55%	10,924,300
2026-04-09	39.60	40.60	37.90	38.04	-3.16%	18,500,500
2026-04-08	36.62	39.34	35.75	39.28	-5.14%	27,145,700
2026-04-07	40.84	42.05	40.66	41.41	+2.10%	14,260,200
2026-04-06	40.45	41.07	39.94	40.56	-2.03%	13,059,100
2026-04-02	42.12	42.37	40.80	41.40	+1.74%	13,355,400
2026-04-01	41.59	41.76	39.59	40.69	-2.30%	21,922,000
2026-03-31	41.68	42.74	40.86	41.65	-0.53%	21,086,600
2026-03-30	41.62	42.50	41.21	41.87	+2.57%	15,306,500
2026-03-27	39.63	41.05	39.31	40.82	+3.42%	12,322,100
2026-03-26	39.62	40.20	39.22	39.47	-0.38%	9,711,600
2026-03-25	38.30	39.70	38.00	39.62	+3.42%	12,223,800
2026-03-24	36.23	38.47	36.23	38.31	+6.30%	16,393,500
2026-03-23	35.92	36.69	35.55	36.04	-1.66%	14,991,500
2026-03-20	37.82	38.32	36.48	36.65	-2.24%	15,453,500
2026-03-19	38.01	38.58	37.07	37.49	-0.53%	13,780,000
2026-03-18	37.50	38.26	37.05	37.69	+2.11%	15,273,900
2026-03-17	36.18	37.57	36.03	36.91	+2.53%	14,301,700
2026-03-16	36.39	36.63	35.97	36.00	-1.69%	9,567,400
2026-03-13	37.70	37.75	36.51	36.62	-2.55%	16,375,100
2026-03-12	35.75	37.68	35.51	37.58	+9.34%	25,159,600
2026-03-11	33.95	34.58	33.70	34.37	+1.42%	11,106,300
2026-03-10	34.62	35.18	33.19	33.89	-1.22%	22,301,900
2026-03-09	34.95	35.75	34.10	34.31	+3.09%	28,495,500
2026-03-06	35.00	35.15	32.95	33.28	-1.30%	19,447,200
2026-03-05	33.50	34.59	33.21	33.72	+4.27%	24,545,900
2026-03-04	32.00	32.39	31.04	32.34	+5.20%	13,279,500
2026-03-03	29.83	31.00	29.39	30.74	+0.46%	13,304,900
2026-03-02	30.70	31.55	30.14	30.60	-0.42%	13,479,000
2026-02-27	29.24	30.86	29.20	30.73	+2.78%	13,297,800
2026-02-26	29.99	30.05	29.21	29.90	-0.40%	9,211,200
2026-02-25	31.16	31.30	29.64	30.02	-3.32%	11,139,300
2026-02-24	30.64	31.47	30.51	31.05	+2.48%	10,487,400
2026-02-23	30.09	30.90	30.09	30.30	-0.72%	9,417,700
2026-02-20	30.97	31.07	29.49	30.52	-2.77%	17,925,100
2026-02-19	31.49	31.73	30.89	31.39	-0.60%	8,869,400
2026-02-18	31.65	32.48	31.44	31.58	+0.51%	10,918,600
2026-02-17	32.30	32.69	30.93	31.42	-3.29%	9,911,400
2026-02-13	32.62	33.15	32.32	32.49	-0.49%	10,184,100
2026-02-12	34.21	34.43	32.07	32.65	-3.97%	15,685,900
2026-02-11	33.70	34.77	33.51	34.00	+1.19%	12,754,800
2026-02-10	32.40	33.99	32.40	33.60	+4.74%	13,531,200
2026-02-09	31.50	32.54	31.02	32.08	+0.94%	10,275,400
2026-02-06	31.00	31.86	30.81	31.78	+3.86%	8,977,200
2026-02-05	31.90	32.23	30.16	30.60	-5.56%	15,877,500
2026-02-04	31.01	32.85	30.95	32.40	+6.26%	26,129,300
2026-02-03	28.90	31.14	28.81	30.49	+5.57%	21,848,200
2026-02-02	27.50	29.02	27.10	28.88	+4.83%	17,168,900
2026-01-30	27.29	28.00	26.92	27.55	+1.44%	18,949,400
2026-01-29	26.60	27.56	25.82	27.16	-2.23%	23,608,400
2026-01-28	28.10	28.15	27.20	27.78	-0.11%	17,825,500
2026-01-27	28.21	28.39	27.64	27.81	-1.31%	12,804,900
2026-01-26	28.37	28.56	27.97	28.18	-0.25%	8,707,100
2026-01-23	28.49	28.61	28.13	28.25	-0.28%	8,892,300
2026-01-22	28.61	29.09	28.27	28.33	-0.28%	11,409,000
2026-01-21	26.87	28.55	26.75	28.41	+6.88%	12,572,300
2026-01-20	26.55	27.16	26.30	26.58	-3.59%	11,465,600
2026-01-16	27.34	27.86	27.22	27.57	-1.32%	14,028,400
2026-01-15	28.29	28.36	27.21	27.94	-1.13%	9,559,300
2026-01-14	26.90	28.52	26.84	28.26	+6.44%	21,174,700
2026-01-13	26.64	27.07	26.46	26.55	+0.19%	10,247,800
2026-01-12	26.35	26.61	26.07	26.50	+0.65%	7,686,400
2026-01-09	26.32	26.49	25.74	26.33	+1.58%	8,765,100
2026-01-08	24.50	26.39	24.35	25.92	+4.52%	10,493,800
2026-01-07	25.53	25.61	24.55	24.80	-2.82%	8,259,900
2026-01-06	24.77	25.67	24.68	25.52	+2.49%	11,674,600
2026-01-05	24.25	25.14	24.18	24.90	+2.60%	13,203,100
2026-01-02	23.55	24.42	23.30	24.27	+3.81%	10,052,700
2025-12-31	23.46	23.72	23.30	23.38	-0.55%	8,939,800
2025-12-30	23.30	23.62	23.24	23.51	+0.69%	7,490,500
2025-12-29	23.19	23.36	22.98	23.35	+0.26%	10,431,000
2025-12-26	23.05	23.31	22.87	23.29	+1.00%	8,930,500
2025-12-24	22.95	23.08	22.87	23.06	+0.70%	3,448,700
2025-12-23	23.26	23.40	22.77	22.90	-2.22%	7,884,500
2025-12-22	23.33	23.74	23.27	23.42	+0.69%	10,433,100
2025-12-19	23.03	23.55	22.91	23.26	+0.95%	15,644,300
2025-12-18	22.81	23.25	22.75	23.04	-0.13%	11,153,200
2025-12-17	22.98	23.38	22.91	23.07	+1.01%	14,084,900
2025-12-16	23.21	23.25	22.52	22.84	-2.60%	17,492,000
2025-12-15	24.02	24.24	23.11	23.45	-2.17%	17,458,900
2025-12-12	24.70	24.89	23.93	23.97	-2.48%	9,613,300
2025-12-11	24.54	25.05	24.43	24.58	-0.04%	11,607,200
2025-12-10	23.19	24.70	23.18	24.59	+6.40%	11,997,200
2025-12-09	22.89	23.84	22.85	23.11	+1.09%	11,305,700
2025-12-08	22.90	23.25	22.76	22.86	-0.44%	11,723,700
2025-12-05	23.17	23.68	22.93	22.96	+0.39%	9,023,600
2025-12-04	23.85	23.93	22.75	22.87	-3.75%	10,415,800
2025-12-03	23.98	24.46	23.73	23.76	-0.42%	10,524,700
2025-12-02	23.87	24.09	23.41	23.86	+0.08%	10,733,800
2025-12-01	23.60	24.29	23.57	23.84	-0.04%	11,456,100
2025-11-28	23.73	24.02	23.59	23.85	-0.25%	7,253,900
2025-11-26	23.22	24.10	23.20	23.91	+3.06%	10,506,200
2025-11-25	22.76	23.35	22.63	23.20	+2.97%	14,209,700
2025-11-24	22.20	22.57	21.95	22.53	+1.49%	15,713,700
2025-11-21	21.28	22.45	21.24	22.20	+5.97%	19,595,100
2025-11-20	21.45	21.75	20.93	20.95	-1.69%	12,657,200
2025-11-19	21.88	21.98	21.16	21.31	-2.47%	13,044,100
2025-11-18	21.57	22.00	21.25	21.85	+0.83%	12,329,300
2025-11-17	22.82	22.82	21.61	21.67	-5.49%	13,080,800
2025-11-14	22.85	23.18	22.54	22.93	-0.78%	12,069,100
2025-11-13	22.15	23.16	22.07	23.11	+4.19%	18,599,300
2025-11-12	22.42	22.69	22.09	22.18	-0.58%	8,406,100
2025-11-11	22.23	22.49	22.07	22.31	+0.95%	9,556,900
2025-11-10	22.70	22.75	21.70	22.10	-0.85%	14,784,800
2025-11-07	22.20	22.48	21.88	22.29	+0.32%	13,745,900
2025-11-06	22.83	22.94	22.22	22.22	-2.42%	15,504,300
2025-11-05	22.71	23.22	22.62	22.77	+0.80%	12,998,600
2025-11-04	22.84	22.97	22.56	22.59	-2.76%	12,009,900
2025-11-03	23.59	23.69	22.92	23.23	-2.60%	13,200,100
2025-10-31	23.92	24.09	23.60	23.85	+0.21%	13,052,700
2025-10-30	24.37	24.50	23.78	23.80	-4.26%	11,446,600
2025-10-29	25.31	25.65	24.73	24.86	-2.05%	12,570,700
2025-10-28	25.52	25.54	24.79	25.38	-1.36%	11,767,500
2025-10-27	25.00	26.05	24.95	25.73	+3.71%	17,744,700
2025-10-24	24.74	24.90	24.20	24.81	+1.22%	14,496,700
2025-10-23	23.46	24.72	23.35	24.51	+12.95%	33,606,400
2025-10-22	21.75	22.01	21.57	21.70	-0.23%	12,026,100
2025-10-21	21.69	22.07	21.57	21.75	+0.55%	10,565,100
2025-10-20	21.99	22.09	21.44	21.63	-1.19%	10,342,700
2025-10-17	21.90	22.05	21.68	21.89	-0.05%	9,111,200
2025-10-16	22.31	22.47	21.57	21.90	-1.35%	10,929,900
2025-10-15	22.19	22.57	21.90	22.20	+1.28%	10,597,900
2025-10-14	21.02	22.09	20.89	21.92	+2.33%	9,683,300
2025-10-13	21.00	21.72	21.00	21.42	+3.73%	12,276,700
2025-10-10	22.22	22.35	20.65	20.65	-6.48%	18,840,800
2025-10-09	22.51	22.61	21.81	22.08	-2.30%	15,428,400
2025-10-08	22.51	22.95	22.44	22.60	+0.44%	10,240,600
2025-10-07	23.54	23.67	22.25	22.50	-3.93%	19,270,000
2025-10-06	23.83	23.89	23.30	23.42	-1.68%	9,417,100
2025-10-03	23.71	24.04	23.40	23.82	+0.55%	8,354,600
2025-10-02	23.13	23.97	22.95	23.69	+2.78%	17,945,200
2025-10-01	22.90	23.22	22.82	23.05	+0.52%	12,531,500
2025-09-30	22.78	22.96	22.31	22.93	+0.17%	14,368,700
2025-09-29	23.24	23.25	22.72	22.89	-0.30%	11,803,800
2025-09-26	22.43	23.20	22.34	22.96	+3.42%	12,623,800
2025-09-25	23.02	23.02	22.16	22.20	-4.02%	16,437,600
2025-09-24	22.97	23.38	22.91	23.13	+1.18%	11,913,600
2025-09-23	23.54	23.70	22.84	22.86	-1.34%	11,016,900
2025-09-22	23.35	23.39	22.94	23.17	-1.36%	12,901,800
2025-09-19	24.15	24.15	23.35	23.49	-2.57%	19,106,700
2025-09-18	24.81	24.99	23.89	24.11	-1.75%	15,350,400
2025-09-17	24.60	25.77	24.18	24.54	+0.25%	14,775,200
2025-09-16	24.40	24.88	24.18	24.48	+1.28%	11,070,800
2025-09-15	25.21	25.38	24.05	24.17	-3.47%	13,192,300
2025-09-12	25.00	25.49	24.87	25.04	+0.08%	14,732,800
2025-09-11	23.66	25.14	23.66	25.02	+4.99%	25,711,700
2025-09-10	23.94	24.46	23.71	23.83	-1.28%	11,492,700
2025-09-09	23.84	24.36	23.70	24.14	+0.67%	10,959,400
2025-09-08	24.34	24.35	23.12	23.98	-2.12%	15,488,100
2025-09-05	23.90	24.92	23.77	24.50	+2.47%	18,476,700
2025-09-04	23.76	23.98	23.20	23.91	-0.08%	11,630,400
2025-09-03	24.25	24.52	23.79	23.93	-1.97%	11,528,200
2025-09-02	24.23	24.75	24.07	24.41	-0.89%	12,152,500
2025-08-29	24.29	24.89	24.24	24.63	+0.24%	8,791,800
2025-08-28	25.06	25.06	24.29	24.57	-0.69%	11,714,200
2025-08-27	24.50	25.08	24.41	24.74	+0.00%	10,348,200
2025-08-26	24.81	25.00	24.61	24.74	-0.72%	8,049,300
2025-08-25	25.00	25.00	24.51	24.92	-0.76%	10,012,300
2025-08-22	23.98	25.24	23.91	25.11	+5.99%	20,539,200
2025-08-21	23.84	23.95	23.41	23.69	-1.62%	9,431,100
2025-08-20	23.57	24.47	23.53	24.08	+2.34%	12,660,700
2025-08-19	23.53	24.24	23.30	23.53	+1.25%	8,879,800
2025-08-18	23.30	23.64	23.22	23.24	-0.51%	12,231,500
2025-08-15	23.58	23.86	23.35	23.36	-0.04%	10,779,700
2025-08-14	22.82	23.46	22.47	23.37	+1.96%	11,822,600
2025-08-13	21.81	22.99	21.71	22.92	+5.57%	16,243,300
2025-08-12	20.89	22.00	20.82	21.71	+4.02%	15,785,300
2025-08-11	21.28	21.60	20.40	20.87	-1.65%	20,712,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+7.83%). Worst month: May (-8.63%). Based on 5 years of daily data (2022–2026).

Jan+6.35%
Feb+1.93%
Mar+7.83%
Apr-4.03%
May-8.63%
Jun-5.12%
Jul+1.07%
Aug+3.80%
Sep-2.54%
Oct-2.13%
Nov+2.23%
Dec-2.00%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Dow Inc's (DOW) latest close?

29.34 on 2026-08-07, from the Closelook data lake's daily price record.

What is DOW's 52-week high and low?

42.74 high and 20.40 low over the trailing 52 weeks, as of 2026-08-07.

What is Dow Inc's strongest and weakest month historically?

Historically, DOW's strongest calendar month has been Mar (average +7.83%) and its weakest May (average -8.63%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.