Dow Inc. - DOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.3	23.24	23.24	23.64	23.22	12.21M
August 15, 2025	23.58	23.36	23.36	23.86	23.35	10.78M
August 14, 2025	22.83	23.37	23.37	23.46	22.47	11.82M
August 13, 2025	21.81	22.92	22.92	22.99	21.71	16.24M
August 12, 2025	20.89	21.71	21.71	22	20.82	15.79M
August 11, 2025	21.28	20.87	20.87	21.6	20.4	20.71M
August 08, 2025	21.63	21.22	21.22	21.78	21.16	11.33M
August 07, 2025	21.75	21.61	21.61	22.15	21.31	12.72M
August 06, 2025	22.62	21.3	21.3	22.78	21.25	19.48M
August 05, 2025	21.95	22.38	22.38	22.66	21.78	22.03M
August 04, 2025	21.87	21.59	21.59	21.89	21.31	18.56M
August 01, 2025	23	21.79	21.79	23.08	21.79	25.06M
July 31, 2025	23.64	23.29	23.29	23.66	22.94	21.3M
July 30, 2025	25.03	23.92	23.92	25.05	23.78	16.56M
July 29, 2025	25.6	25.18	25.18	25.6	24.98	13.12M
July 28, 2025	25.33	25.71	25.71	26.13	24.92	17.84M
July 25, 2025	24.64	25.51	25.51	25.65	24.42	36.92M
July 24, 2025	27.19	25.07	25.07	27.6	24.37	66M
July 23, 2025	30.21	30.37	30.37	30.88	30.02	20.96M
July 22, 2025	28.48	29.66	29.66	29.75	28.48	9.3M
July 21, 2025	28.59	28.39	28.39	28.92	28.33	7.03M
July 18, 2025	28.65	28.34	28.34	28.74	28.1	9.01M
July 17, 2025	28.01	28.46	28.46	28.5	27.98	7.62M
July 16, 2025	27.96	28.14	28.14	28.29	27.61	8.76M
July 15, 2025	28.67	27.99	27.99	28.85	27.94	8.84M
July 14, 2025	29.25	28.25	28.25	29.4	28.07	13.28M
July 11, 2025	29.62	29.55	29.55	29.82	29.12	12.32M
July 10, 2025	29.7	30.23	30.23	30.93	29.59	12.07M
July 09, 2025	29.37	29.84	29.84	30.33	29.2	15.43M
July 08, 2025	27.71	29.06	29.06	29.61	27.67	18.33M
July 07, 2025	28.01	27.48	27.48	28.48	27.09	13.06M
July 03, 2025	28.67	28.46	28.46	28.78	28.37	5.95M
July 02, 2025	28.15	28.73	28.73	28.73	27.6	14.12M
July 01, 2025	26.43	27.83	27.83	28.45	26.37	21.39M
June 30, 2025	26.9	26.48	26.48	26.92	26.38	11.75M
June 27, 2025	27.4	27	27	27.76	26.74	18.63M
June 26, 2025	27.1	27.15	27.15	27.55	27	13.86M
June 25, 2025	27.53	26.82	26.82	27.55	26.82	15.73M
June 24, 2025	27.25	27.53	27.53	27.87	27.04	19.12M
June 23, 2025	27.2	26.87	26.87	27.63	26.61	17.26M
June 20, 2025	28.52	27.76	27.76	28.61	27.52	22.58M
June 18, 2025	29.34	28.5	28.5	29.42	28.48	12.21M
June 17, 2025	30.45	29.44	29.44	30.61	29.43	8.56M
June 16, 2025	30.34	30.57	30.57	30.57	29.88	10.66M
June 13, 2025	29.92	29.9	29.9	31.02	29.79	10.26M
June 12, 2025	30.21	30.14	30.14	30.45	29.95	6.82M
June 11, 2025	31.06	30.68	30.68	31.18	30.28	7.84M
June 10, 2025	29.68	30.7	30.7	30.89	29.55	10.96M
June 09, 2025	28.8	29.39	29.39	29.8	28.78	11.39M
June 06, 2025	28.35	28.55	28.55	28.85	28.31	6.73M
June 05, 2025	28.51	28.18	28.18	28.61	27.95	8.62M
June 04, 2025	27.85	28.28	28.28	28.33	27.69	8.84M
June 03, 2025	27.2	27.79	27.79	28.06	26.49	10.56M
June 02, 2025	27.66	27.2	27.2	27.73	26.85	12.39M
May 30, 2025	27.96	27.74	27.74	28.04	27.43	13.97M
May 29, 2025	28.84	28.79	28.09	29.09	28.2	10.24M
May 28, 2025	29	28.34	28.34	29.09	28.26	7.64M
May 27, 2025	28.85	28.92	28.92	29.04	28.69	8.76M
May 23, 2025	28.15	28.32	28.32	28.47	27.91	7.09M
May 22, 2025	28.54	28.67	28.67	28.85	28.32	6.89M

Dow Inc. (DOW) NYSE