NYSE · DOW

Dow Inc.

Basic Materials · Chemicals

$32.70

Down-$1.09 (-3.23%)

Updated Nov 5, 2026, 9:41 AM

SID Score

6.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · DOW

DOW price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

DOW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$33.72	$33.75	$32.135	$32.70	12.41M
Nov 3, 2026	$34.03	$34.218	$33.19	$33.79	6.88M
Nov 2, 2026	$34.05	$34.40	$33.6426	$34.18	8.81M
Oct 30, 2026	$33.75	$34.85	$33.63	$34.70	11.05M
Oct 29, 2026	$34.20	$34.38	$33.145	$33.62	7.36M
Oct 28, 2026	$33.735	$34.28	$33.63	$34.13	7.18M
Oct 27, 2026	$33.77	$34.145	$33.64	$33.78	9.03M
Oct 26, 2026	$32.43	$34.37	$32.28	$33.99	14.06M
Oct 23, 2026	$32.02	$32.925	$31.355	$32.61	9.39M
Oct 22, 2026	$31.00	$31.825	$29.83	$31.81	11.42M
Oct 21, 2026	$30.51	$30.58	$29.925	$30.38	8.67M
Oct 20, 2026	$30.33	$30.78	$29.732	$30.69	10.25M
Oct 19, 2026	$30.20	$30.305	$29.7942	$30.08	6.61M
Oct 16, 2026	$29.93	$30.15	$29.72	$29.93	5.04M
Oct 15, 2026	$29.33	$30.02	$29.06	$29.66	6.24M
Oct 14, 2026	$28.91	$29.33	$28.545	$29.19	8.22M
Oct 13, 2026	$28.07	$28.59	$28.07	$28.51	5.54M
Oct 12, 2026	$28.43	$28.47	$27.93	$28.12	6.75M
Oct 9, 2026	$28.58	$28.95	$28.36	$28.42	8.42M
Oct 8, 2026	$28.26	$28.84	$27.8894	$28.59	14.13M
Oct 7, 2026	$28.34	$28.63	$27.63	$27.77	7.84M