NYSE · DOW

Dow Inc.

Basic Materials · Chemicals

$31.07

Up+$0.71 (+2.34%)

Updated Aug 15, 2026, 8:57 PM

SID Score

6.2/10

Composite research score

Smart Money

57/100

Neutral

Price performance

DOW price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DOW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$30.69	$31.20	$30.63	$31.07	7.31M
Aug 13, 2026	$30.35	$30.725	$30.185	$30.36	6.87M
Aug 12, 2026	$31.11	$31.22	$30.495	$30.57	6.62M
Aug 11, 2026	$30.405	$31.44	$30.405	$31.26	7.52M
Aug 10, 2026	$29.65	$30.58	$29.545	$30.58	7.47M
Aug 7, 2026	$29.80	$29.94	$29.265	$29.34	9.02M
Aug 6, 2026	$30.00	$30.91	$29.72	$30.30	9.3M
Aug 5, 2026	$30.61	$30.68	$29.17	$29.67	10.21M
Aug 4, 2026	$29.03	$30.449	$28.69	$30.33	9.35M
Aug 3, 2026	$30.19	$30.45	$29.74	$29.89	9.26M
Jul 31, 2026	$29.97	$30.51	$29.595	$30.29	9.11M
Jul 30, 2026	$30.06	$30.48	$29.45	$30.09	9.16M
Jul 29, 2026	$29.67	$30.63	$29.53	$30.45	13.81M
Jul 28, 2026	$29.00	$29.49	$28.70	$28.85	12.17M
Jul 27, 2026	$28.93	$29.22	$28.23	$28.75	13.17M
Jul 24, 2026	$30.61	$30.775	$29.30	$29.84	10.43M
Jul 23, 2026	$31.80	$32.73	$30.67	$30.90	16.61M
Jul 22, 2026	$30.99	$31.585	$30.81	$31.25	11.53M
Jul 21, 2026	$30.62	$31.25	$30.44	$30.47	8.32M
Jul 20, 2026	$29.75	$30.56	$29.52	$30.37	9.09M
Jul 17, 2026	$30.01	$30.54	$29.64	$29.92	8.54M