Dow Inc (DOW) Historical Stock Data
22.86 ↓0.10 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOW is down -0.26% a day on average. There have been 13 days where Dow Inc closed green and 17 days where DOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 22.90 | 22.86 | ↓$0.04 (-0.17%) | 22.76 | 23.25 | 9.29M |
| 2025-12-05 | 23.17 | 22.96 | ↓$0.21 (-0.91%) | 22.94 | 23.69 | 8.92M |
| 2025-12-04 | 23.85 | 22.87 | ↓$0.98 (-4.11%) | 22.75 | 23.93 | 10.27M |
| 2025-12-03 | 23.98 | 23.76 | ↓$0.22 (-0.92%) | 23.74 | 24.47 | 10.39M |
| 2025-12-02 | 23.87 | 23.86 | ↓$0.01 (-0.04%) | 23.41 | 24.09 | 10.22M |
| 2025-12-01 | 23.60 | 23.84 | ↑$0.24 (1.02%) | 23.57 | 24.28 | 9.70M |
| 2025-11-28 | 23.73 | 23.85 | ↑$0.12 (0.51%) | 23.59 | 24.02 | 6.19M |
| 2025-11-26 | 23.22 | 23.91 | ↑$0.69 (2.97%) | 23.20 | 24.10 | 10.50M |
| 2025-11-25 | 22.76 | 23.20 | ↑$0.44 (1.93%) | 22.63 | 23.35 | 14.21M |
| 2025-11-24 | 22.20 | 22.53 | ↑$0.33 (1.49%) | 21.95 | 22.57 | 15.67M |
| 2025-11-21 | 21.28 | 22.20 | ↑$0.92 (4.32%) | 21.24 | 22.45 | 19.59M |
| 2025-11-20 | 21.45 | 20.95 | ↓$0.50 (-2.31%) | 20.94 | 21.76 | 11.48M |
| 2025-11-19 | 21.88 | 21.31 | ↓$0.57 (-2.61%) | 21.16 | 21.99 | 13.03M |
| 2025-11-18 | 21.57 | 21.85 | ↑$0.28 (1.30%) | 21.25 | 22.01 | 10.91M |
| 2025-11-17 | 22.82 | 21.67 | ↓$1.15 (-5.04%) | 21.62 | 22.82 | 13.06M |
| 2025-11-14 | 22.85 | 22.93 | ↑$0.08 (0.35%) | 22.54 | 23.18 | 10.95M |
| 2025-11-13 | 22.15 | 23.11 | ↑$0.96 (4.33%) | 22.07 | 23.16 | 18.50M |
| 2025-11-12 | 22.42 | 22.18 | ↓$0.24 (-1.07%) | 22.09 | 22.69 | 7.27M |
| 2025-11-11 | 22.23 | 22.31 | ↑$0.08 (0.36%) | 22.07 | 22.49 | 9.50M |
| 2025-11-10 | 22.70 | 22.10 | ↓$0.60 (-2.64%) | 21.70 | 22.75 | 14.57M |
| 2025-11-07 | 22.20 | 22.29 | ↑$0.09 (0.41%) | 21.88 | 22.48 | 13.74M |
| 2025-11-06 | 22.83 | 22.22 | ↓$0.61 (-2.67%) | 22.22 | 22.94 | 15.50M |
| 2025-11-05 | 22.71 | 22.77 | ↑$0.06 (0.26%) | 22.63 | 23.22 | 12.99M |
| 2025-11-04 | 22.84 | 22.59 | ↓$0.25 (-1.09%) | 22.56 | 22.97 | 10.07M |
| 2025-11-03 | 23.59 | 23.23 | ↓$0.36 (-1.53%) | 22.92 | 23.69 | 12.96M |
| 2025-10-31 | 23.92 | 23.85 | ↓$0.07 (-0.29%) | 23.60 | 24.09 | 11.32M |
| 2025-10-30 | 24.37 | 23.80 | ↓$0.57 (-2.34%) | 23.79 | 24.49 | 9.71M |
| 2025-10-29 | 25.31 | 24.86 | ↓$0.45 (-1.78%) | 24.74 | 25.65 | 12.43M |
| 2025-10-28 | 25.52 | 25.38 | ↓$0.14 (-0.55%) | 24.79 | 25.54 | 11.76M |
| 2025-10-27 | 25.00 | 25.73 | ↑$0.73 (2.92%) | 24.95 | 26.05 | 17.73M |
Create an account or log in to view more rows.
$DOW I'm friggin bored. Just give us our money already
$DOW I still don’t wanna buy it
$DOW red day ahead
$DOW buy more doomers!!!
$DOW buy the dip…smfh
$DOW hint hint this is when you buy a few
$DOW NOT SELLING.
$DOW gimme gimme
$DOW see you on the moon
$DOW the bulls in here