NYSE · DOW

Dow Inc.

Basic Materials · Chemicals

$28.56

Down-$0.54 (-1.87%)

Updated Sep 25, 2026, 10:05 PM

SID Score

6.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

DOW price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DOW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$28.90	$29.125	$28.515	$28.56	7.25M
Sep 23, 2026	$28.44	$28.925	$28.37	$28.65	7.92M
Sep 22, 2026	$28.10	$28.67	$27.87	$28.20	8.82M
Sep 21, 2026	$28.52	$28.64	$27.92	$28.27	9.64M
Sep 18, 2026	$29.37	$29.37	$28.44	$28.73	13.63M
Sep 17, 2026	$29.57	$30.02	$29.34	$29.49	7.75M
Sep 16, 2026	$29.40	$30.485	$29.16	$30.08	12.24M
Sep 15, 2026	$29.01	$29.90	$28.87	$29.85	8.7M
Sep 14, 2026	$29.40	$29.60	$28.75	$28.90	7.61M
Sep 11, 2026	$29.42	$29.69	$28.71	$29.03	10.49M
Sep 10, 2026	$29.90	$30.26	$29.595	$29.64	7.36M
Sep 9, 2026	$30.05	$30.20	$28.955	$29.40	9.15M
Sep 8, 2026	$29.75	$30.30	$29.525	$29.57	8.61M
Sep 4, 2026	$30.10	$30.45	$29.10	$29.44	9.41M
Sep 3, 2026	$31.55	$31.6898	$30.33	$30.36	8.18M
Sep 2, 2026	$30.26	$31.46	$30.26	$31.28	7.91M
Sep 1, 2026	$30.70	$30.85	$30.075	$30.46	7.68M
Aug 31, 2026	$30.55	$31.26	$30.19	$30.52	9.53M
Aug 28, 2026	$30.63	$30.84	$30.11	$30.51	5.96M
Aug 27, 2026	$30.31	$30.60	$29.955	$30.33	6.44M