Dow Inc. Common Stock (DOW)

Historical Prices For Dow Inc. Common Stock (DOW)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	24.29	24.89	24.24	24.63	8,791,831	24.63
8/28/2025	25.06	25.06	24.29	24.57	11,713,953	24.22
8/27/2025	24.50	25.08	24.41	24.74	10,347,145	24.39
8/26/2025	24.81	25.00	24.61	24.74	8,039,218	24.39
8/25/2025	25.00	25.00	24.51	24.92	10,010,027	24.57
8/22/2025	23.98	25.24	23.91	25.11	20,539,260	24.75
8/21/2025	23.84	23.95	23.41	23.69	9,431,043	23.35
8/20/2025	23.57	24.47	23.53	24.08	12,660,454	23.74
8/19/2025	23.53	24.24	23.30	23.53	8,879,428	23.19
8/18/2025	23.30	23.64	23.22	23.24	12,230,986	22.91
8/15/2025	23.58	23.86	23.35	23.36	10,779,694	23.03
8/14/2025	22.82	23.46	22.47	23.37	11,820,385	23.04
8/13/2025	21.81	22.99	21.71	22.92	16,229,741	22.59
8/12/2025	20.89	22.00	20.82	21.71	15,786,955	21.40
8/11/2025	21.28	21.60	20.40	20.87	20,710,505	20.57
8/08/2025	21.63	21.78	21.16	21.22	11,325,742	20.92
8/07/2025	21.75	22.14	21.31	21.61	12,718,622	21.30
8/06/2025	22.62	22.78	21.25	21.30	19,476,093	21.00
8/05/2025	21.95	22.66	21.78	22.38	22,027,783	22.06
8/04/2025	21.87	21.89	21.31	21.59	18,557,879	21.28
8/01/2025	23.00	23.08	21.79	21.79	25,059,037	21.48
7/31/2025	23.64	23.66	22.94	23.29	21,298,331	22.96
7/30/2025	25.03	25.05	23.78	23.92	16,553,596	23.58
7/29/2025	25.60	25.60	24.98	25.18	13,172,455	24.82
7/28/2025	25.33	26.13	24.92	25.71	17,842,260	25.34
7/25/2025	24.64	25.65	24.42	25.51	36,918,243	25.15
7/24/2025	27.19	27.60	24.37	25.07	65,977,080	24.71
7/23/2025	30.21	30.88	30.02	30.37	20,959,279	29.94
7/22/2025	28.48	29.75	28.48	29.66	9,293,587	29.24
7/21/2025	28.59	28.91	28.33	28.39	7,025,949	27.99
7/18/2025	28.65	28.74	28.10	28.34	9,013,181	27.94
7/17/2025	28.01	28.50	27.98	28.46	7,614,646	28.05
7/16/2025	27.96	28.29	27.61	28.14	8,771,638	27.74
7/15/2025	28.67	28.84	27.94	27.99	9,158,590	27.59
7/14/2025	29.25	29.40	28.07	28.25	13,280,908	27.85
7/11/2025	29.62	29.82	29.12	29.55	12,318,847	29.13
7/10/2025	29.70	30.93	29.59	30.23	12,071,290	29.80
7/09/2025	29.36	30.33	29.20	29.84	15,426,782	29.41
7/08/2025	27.71	29.61	27.67	29.06	18,304,533	28.65
7/07/2025	28.01	28.48	27.09	27.48	13,060,371	27.09
7/03/2025	28.67	28.78	28.37	28.46	5,949,968	28.05
7/02/2025	28.15	28.73	27.60	28.73	14,116,367	28.32
7/01/2025	26.43	28.45	26.37	27.83	21,425,977	27.43
6/30/2025	26.90	26.92	26.38	26.48	11,743,258	26.10
6/27/2025	27.40	27.76	26.74	27.00	18,637,965	26.62
6/26/2025	27.10	27.55	27.00	27.15	13,854,620	26.76
6/25/2025	27.53	27.55	26.82	26.82	15,713,443	26.44
6/24/2025	27.25	27.87	27.04	27.53	19,115,833	27.14
6/23/2025	27.20	27.63	26.61	26.87	17,243,250	26.49
6/20/2025	28.51	28.61	27.52	27.76	22,582,982	27.36
6/18/2025	29.34	29.42	28.48	28.50	12,211,653	28.09
6/17/2025	30.45	30.61	29.43	29.44	8,848,128	29.02
6/16/2025	30.34	30.57	29.88	30.57	10,657,783	30.13
6/13/2025	29.92	31.02	29.79	29.90	10,271,568	29.47
6/12/2025	30.21	30.45	29.95	30.14	6,816,392	29.71
6/11/2025	31.06	31.18	30.27	30.68	7,842,201	30.24
6/10/2025	29.68	30.89	29.55	30.70	10,983,849	30.26
6/09/2025	28.80	29.80	28.78	29.39	11,391,723	28.97
6/06/2025	28.35	28.84	28.30	28.55	6,728,363	28.14
6/05/2025	28.51	28.61	27.95	28.18	8,636,821	27.78
6/04/2025	27.85	28.33	27.69	28.28	8,844,655	27.88
6/03/2025	27.20	28.05	26.49	27.79	10,557,441	27.39
6/02/2025	27.66	27.73	26.85	27.20	12,388,633	26.81