Dow Inc. (DOW) stock
DOWNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 6/3025% above fair value
$34.70+1.08 (+3.21%)
Close on Oct 30, 2026Market cap $25.07BP/E –Yield 2.02%
Price history
Dow share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.70
+3.21% on the day
52-week range
$20.93 – $42.74
-18.8% from the high
Change over 52 weeks
+45.8%
From $23.80 on Oct 30, 2025
Average volume
9.37M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $27.05 | $34.85 | $26.61 | $34.70 | +26.00% | 190,215,584 |
| Sep 2026 | $30.70 | $31.69 | $27.20 | $27.54 | -9.76% | 189,329,577 |
| Aug 2026 | $30.19 | $33.40 | $28.69 | $30.52 | +0.76% | 174,957,872 |
| Jul 2026 | $26.80 | $32.73 | $26.80 | $30.29 | +10.71% | 238,053,010 |
| Jun 2026 | $34.25 | $36.04 | $27.14 | $27.36 | -18.93% | 268,149,585 |
| May 2026 | $40.94 | $41.48 | $33.45 | $33.75 | -16.65% | 227,730,731 |
| Apr 2026 | $41.59 | $42.37 | $34.80 | $40.49 | -2.79% | 314,134,136 |
| Mar 2026 | $30.70 | $42.74 | $29.39 | $41.65 | +35.54% | 357,914,564 |
| Feb 2026 | $27.50 | $34.77 | $27.10 | $30.73 | +11.54% | 253,610,937 |
| Jan 2026 | $23.55 | $29.09 | $23.31 | $27.55 | +17.84% | 251,380,938 |
| Dec 2025 | $23.60 | $25.05 | $22.52 | $23.38 | -1.97% | 241,792,648 |
| Nov 2025 | $23.59 | $24.10 | $20.93 | $23.85 | 0.00% | 249,265,107 |
| Oct 2025 | $22.90 | $26.05 | $20.65 | $23.85 | +4.01% | 312,246,554 |
| Sep 2025 | $24.23 | $25.77 | $22.16 | $22.93 | -6.90% | 296,734,050 |
| Aug 2025 | $23.00 | $25.24 | $20.40 | $24.63 | +5.75% | 297,182,011 |
| Jul 2025 | $26.43 | $30.93 | $22.94 | $23.29 | -12.05% | 369,588,960 |
| Jun 2025 | $27.66 | $31.18 | $26.38 | $26.48 | -4.54% | 245,116,664 |
| May 2025 | $30.68 | $32.39 | $27.43 | $27.74 | -9.32% | 178,499,930 |
| Apr 2025 | $34.48 | $35.17 | $25.06 | $30.59 | -12.40% | 254,478,585 |
| Mar 2025 | $38.67 | $38.69 | $33.93 | $34.92 | -8.37% | 158,449,694 |
| Feb 2025 | $38.20 | $40.09 | $36.66 | $38.11 | -2.41% | 137,746,495 |
| Jan 2025 | $40.33 | $42.17 | $37.49 | $39.05 | -2.69% | 144,714,741 |
| Dec 2024 | $44.28 | $44.55 | $38.85 | $40.13 | -9.23% | 179,878,433 |
| Nov 2024 | $49.50 | $49.72 | $43.33 | $44.21 | -10.47% | 160,301,256 |
| Oct 2024 | $54.57 | $55.63 | $49.14 | $49.38 | -9.61% | 99,440,449 |
| Sep 2024 | $52.72 | $55.67 | $49.52 | $54.63 | +1.96% | 91,503,537 |
| Aug 2024 | $54.68 | $55.02 | $50.40 | $53.58 | -1.63% | 81,597,379 |
| Jul 2024 | $53.00 | $55.97 | $50.48 | $54.47 | +2.68% | 83,212,511 |
| Jun 2024 | $57.55 | $57.59 | $52.25 | $53.05 | -7.95% | 103,320,533 |
| May 2024 | $57.04 | $60.19 | $56.39 | $57.63 | +1.28% | 80,929,607 |
| Apr 2024 | $57.86 | $60.69 | $55.06 | $56.90 | -1.78% | 94,423,037 |
| Mar 2024 | $55.87 | $58.74 | $55.48 | $57.93 | +3.67% | 123,021,999 |
| Feb 2024 | $53.91 | $56.82 | $52.36 | $55.88 | +4.25% | 92,943,973 |
| Jan 2024 | $54.74 | $55.68 | $52.04 | $53.60 | -2.26% | 96,987,769 |
| Dec 2023 | $51.80 | $55.90 | $50.46 | $54.84 | +5.97% | 82,132,133 |
| Nov 2023 | $48.24 | $51.97 | $47.60 | $51.75 | +7.05% | 83,581,670 |
| Oct 2023 | $51.29 | $52.05 | $47.26 | $48.34 | -6.25% | 92,512,046 |
| Sep 2023 | $55.03 | $55.56 | $50.08 | $51.56 | -5.50% | 81,903,222 |
| Aug 2023 | $56.25 | $56.42 | $52.81 | $54.56 | -3.38% | 89,058,728 |
| Jul 2023 | $53.25 | $56.49 | $51.76 | $56.47 | +6.03% | 102,444,754 |
| Jun 2023 | $49.00 | $54.34 | $48.51 | $53.26 | +9.18% | 100,080,392 |
| May 2023 | $54.46 | $54.91 | $48.34 | $48.78 | -10.33% | 91,770,301 |
| Apr 2023 | $55.22 | $57.74 | $52.21 | $54.40 | -0.77% | 89,124,452 |
| Mar 2023 | $57.29 | $58.75 | $49.20 | $54.82 | -4.16% | 122,457,570 |
| Feb 2023 | $59.28 | $60.88 | $56.06 | $57.20 | -3.62% | 83,742,487 |
| Jan 2023 | $50.60 | $59.45 | $50.31 | $59.35 | +17.78% | 117,397,745 |
| Dec 2022 | $51.25 | $52.83 | $48.76 | $50.39 | -1.14% | 90,661,013 |
| Nov 2022 | $47.42 | $53.44 | $45.97 | $50.97 | +9.05% | 113,775,359 |
| Oct 2022 | $44.94 | $48.55 | $42.91 | $46.74 | +6.40% | 133,264,665 |
| Sep 2022 | $50.46 | $51.79 | $43.04 | $43.93 | -13.86% | 137,713,262 |
| Aug 2022 | $52.58 | $56.43 | $50.58 | $51.00 | -4.15% | 126,803,106 |
| Jul 2022 | $50.91 | $53.80 | $48.27 | $53.21 | +3.10% | 115,612,946 |
| Jun 2022 | $68.65 | $69.79 | $50.42 | $51.61 | -24.08% | 137,162,024 |
| May 2022 | $67.15 | $70.78 | $65.28 | $67.98 | +2.23% | 119,854,285 |
| Apr 2022 | $64.29 | $71.86 | $60.03 | $66.50 | +4.36% | 105,604,863 |
| Mar 2022 | $59.12 | $64.94 | $56.27 | $63.72 | +8.07% | 132,485,457 |
| Feb 2022 | $59.80 | $62.91 | $57.52 | $58.96 | -1.29% | 106,367,144 |
| Jan 2022 | $57.20 | $61.29 | $54.60 | $59.73 | +5.31% | 126,192,625 |
| Dec 2021 | $55.49 | $57.83 | $52.07 | $56.72 | +3.26% | 118,953,821 |
| Nov 2021 | $56.01 | $60.82 | $54.41 | $54.93 | -1.86% | 111,060,898 |
| Oct 2021 | $57.67 | $61.17 | $55.66 | $55.97 | -2.76% | 131,955,722 |
| Sep 2021 | $62.83 | $63.36 | $55.21 | $57.56 | -8.49% | 120,225,262 |
| Aug 2021 | $62.30 | $65.86 | $60.15 | $62.90 | +1.19% | 81,165,847 |
| Jul 2021 | $64.22 | $64.42 | $57.06 | $62.16 | -1.77% | 97,807,146 |
| Jun 2021 | $69.17 | $71.14 | $61.88 | $63.28 | -7.51% | 89,324,690 |
| May 2021 | $63.18 | $71.38 | $63.12 | $68.42 | +9.47% | 94,380,643 |
| Apr 2021 | $63.95 | $65.51 | $60.45 | $62.50 | -2.25% | 91,743,316 |
| Mar 2021 | $61.15 | $67.27 | $60.09 | $63.94 | +7.81% | 107,278,386 |
| Feb 2021 | $52.39 | $63.98 | $51.33 | $59.31 | +14.28% | 74,542,909 |
| Jan 2021 | $55.82 | $61.31 | $51.76 | $51.90 | -6.49% | 88,321,405 |
| Dec 2020 | $54.43 | $56.10 | $52.69 | $55.50 | +4.70% | 74,187,150 |
| Nov 2020 | $46.25 | $58.18 | $45.88 | $53.01 | +16.53% | 91,185,762 |
| Oct 2020 | $47.21 | $50.33 | $44.33 | $45.49 | -3.32% | 90,669,270 |
| Sep 2020 | $44.79 | $51.56 | $44.47 | $47.05 | +4.28% | 105,914,891 |
| Aug 2020 | $41.22 | $46.95 | $39.90 | $45.12 | +9.89% | 75,834,775 |
| Jul 2020 | $40.75 | $44.50 | $39.17 | $41.06 | +0.74% | 94,106,862 |
| Jun 2020 | $38.61 | $45.93 | $37.68 | $40.76 | +5.60% | 123,535,592 |
| May 2020 | $34.73 | $40.67 | $30.90 | $38.60 | +5.21% | 110,072,418 |
| Apr 2020 | $27.84 | $38.09 | $26.93 | $36.69 | +25.48% | 165,886,259 |
| Mar 2020 | $41.05 | $42.74 | $21.95 | $29.24 | -27.64% | 255,962,461 |
| Feb 2020 | $46.31 | $50.37 | $38.05 | $40.41 | -12.29% | 97,246,819 |
| Jan 2020 | $55.23 | $55.54 | $45.92 | $46.07 | -15.82% | 97,072,586 |
| Dec 2019 | $53.00 | $55.55 | $51.05 | $54.73 | +2.55% | 66,520,017 |
| Nov 2019 | $50.98 | $56.25 | $50.90 | $53.37 | +5.70% | 83,415,439 |
| Oct 2019 | $47.94 | $51.63 | $43.83 | $50.49 | +5.96% | 88,930,205 |
| Sep 2019 | $42.14 | $49.98 | $41.15 | $47.65 | +11.78% | 81,486,795 |
| Aug 2019 | $48.15 | $48.60 | $40.44 | $42.63 | -11.99% | 105,083,810 |
| Jul 2019 | $50.00 | $52.99 | $47.18 | $48.44 | -1.76% | 93,215,916 |
| Jun 2019 | $46.85 | $52.95 | $46.85 | $49.31 | +5.45% | 107,131,951 |
| May 2019 | $56.82 | $57.48 | $46.75 | $46.76 | -17.57% | 114,912,694 |
| Apr 2019 | $52.30 | $60.52 | $51.25 | $56.73 | +9.88% | 189,737,116 |
| Mar 2019 | $52.75 | $53.50 | $48.00 | $51.63 | – | 10,048,878 |
Seasonality
DOW return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 2.9% | 2.1% | 2.5% | -3.1% | -5.3% | 1.0% | 0.9% | -3.3% | 2.6% | 5.1% | 0.6% |
| Months up | 3 of 7 | 3 of 7 | 4 of 7 | 3 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 7 | 4 of 7 |
| 2026 | 17.8% | 12.9% | 35.5% | -2.8% | -15.8% | -18.9% | 10.7% | 1.9% | -9.8% | 26.0% | ||
| 2025 | -2.7% | -0.6% | -8.4% | -12.4% | -7.1% | -4.5% | -12.0% | 7.3% | -6.9% | 4.0% | 1.5% | -2.0% |
| 2024 | -2.3% | 5.6% | 3.7% | -1.8% | 2.5% | -7.9% | 2.7% | -0.3% | 2.0% | -9.6% | -9.0% | -9.2% |
| 2023 | 17.8% | -2.4% | -4.2% | -0.8% | -9.1% | 9.2% | 6.0% | -2.1% | -5.5% | -6.2% | 8.5% | 6.0% |
| 2022 | 5.3% | -0.1% | 8.1% | 4.4% | 3.3% | -24.1% | 3.1% | -2.9% | -13.9% | 6.4% | 10.6% | -1.1% |
| 2021 | -6.5% | 15.5% | 7.8% | -2.3% | 10.6% | -7.5% | -1.8% | 2.3% | -8.5% | -2.8% | -0.7% | 3.3% |
| 2020 | -15.8% | -10.8% | -27.6% | 25.5% | 7.1% | 5.6% | 0.7% | 11.6% | 4.3% | -3.3% | 18.0% | 4.7% |
| 2019 | 9.9% | -16.4% | 5.5% | -1.8% | -10.5% | 11.8% | 6.0% | 7.1% | 2.5% |