Dow Inc. Common Stock (DOW)

Historical Prices For Dow Inc. Common Stock (DOW)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	24.74	24.90	24.20	24.81	14,496,680	24.81
10/23/2025	23.46	24.72	23.35	24.51	33,603,483	24.51
10/22/2025	21.75	22.01	21.57	21.70	12,015,976	21.70
10/21/2025	21.69	22.07	21.57	21.75	10,563,723	21.75
10/20/2025	21.99	22.09	21.44	21.63	10,338,137	21.63
10/17/2025	21.90	22.05	21.68	21.89	9,111,269	21.89
10/16/2025	22.31	22.47	21.57	21.90	10,927,564	21.90
10/15/2025	22.19	22.57	21.90	22.20	10,597,537	22.20
10/14/2025	21.02	22.09	20.89	21.92	9,683,241	21.92
10/13/2025	21.00	21.72	21.00	21.42	12,275,669	21.42
10/10/2025	22.22	22.35	20.65	20.65	18,840,849	20.65
10/09/2025	22.51	22.61	21.81	22.08	15,427,646	22.08
10/08/2025	22.51	22.95	22.44	22.60	10,237,940	22.60
10/07/2025	23.54	23.67	22.25	22.50	19,383,592	22.50
10/06/2025	23.83	23.89	23.30	23.42	9,415,938	23.42
10/03/2025	23.71	24.04	23.40	23.82	8,354,657	23.82
10/02/2025	23.13	23.97	22.95	23.69	17,944,870	23.69
10/01/2025	22.90	23.22	22.82	23.05	12,529,438	23.05
9/30/2025	22.78	22.96	22.31	22.93	14,366,878	22.93
9/29/2025	23.24	23.25	22.72	22.89	11,801,570	22.89
9/26/2025	22.43	23.20	22.34	22.96	12,632,065	22.96
9/25/2025	23.02	23.02	22.16	22.20	16,430,377	22.20
9/24/2025	22.97	23.38	22.91	23.13	11,910,699	23.13
9/23/2025	23.54	23.70	22.84	22.86	11,015,438	22.86
9/22/2025	23.35	23.39	22.94	23.17	12,901,631	23.17
9/19/2025	24.15	24.15	23.35	23.49	19,106,716	23.49
9/18/2025	24.81	24.99	23.89	24.11	15,349,801	24.11
9/17/2025	24.60	25.77	24.18	24.54	14,795,470	24.54
9/16/2025	24.40	24.88	24.18	24.48	11,069,836	24.48
9/15/2025	25.22	25.38	24.05	24.17	13,191,656	24.17
9/12/2025	25.00	25.49	24.87	25.04	14,732,812	25.04
9/11/2025	23.66	25.14	23.66	25.02	25,710,013	25.02
9/10/2025	23.94	24.46	23.71	23.83	11,492,209	23.83
9/09/2025	23.84	24.36	23.70	24.14	10,958,096	24.14
9/08/2025	24.34	24.35	23.12	23.98	15,486,409	23.98
9/05/2025	23.90	24.92	23.77	24.50	18,476,713	24.50
9/04/2025	23.76	23.98	23.20	23.91	11,630,265	23.91
9/03/2025	24.25	24.52	23.79	23.93	11,527,050	23.93
9/02/2025	24.23	24.75	24.07	24.41	12,152,072	24.41
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	11,713,963	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