Dow Inc. Common Stock (DOW)

Last Price27.36

Change-0.56 (-2.01%)

NYSE· Last Trade: Jun 30th, 9:21 PM EDT

Historical Prices For Dow Inc. Common Stock (DOW)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	27.91	28.18	27.14	27.36	12,788,359	27.36
6/29/2026	29.14	29.31	27.54	27.92	12,776,217	27.92
6/26/2026	29.00	29.30	28.73	29.04	12,286,843	29.04
6/25/2026	28.83	29.52	28.39	29.31	12,740,336	29.31
6/24/2026	30.00	30.00	28.77	29.38	23,934,121	29.38
6/23/2026	30.53	31.09	30.18	30.33	14,159,212	30.33
6/22/2026	31.20	31.39	30.66	30.79	13,107,115	30.79
6/18/2026	32.60	32.60	31.37	31.73	17,423,551	31.73
6/17/2026	32.85	33.98	32.48	32.50	10,897,302	32.50
6/16/2026	32.82	33.39	32.45	32.96	10,757,639	32.96
6/15/2026	32.71	33.31	31.91	33.23	15,288,245	33.23
6/12/2026	33.32	34.19	32.75	33.85	15,932,483	33.85
6/11/2026	34.91	36.04	33.44	33.63	12,407,293	33.63
6/10/2026	33.25	34.47	32.88	34.24	13,017,238	34.24
6/09/2026	34.03	34.09	32.57	33.22	13,901,445	33.22
6/08/2026	33.98	34.40	33.66	34.20	6,846,580	34.20
6/05/2026	34.53	34.60	33.66	33.97	8,121,871	33.97
6/04/2026	34.96	35.52	34.53	34.79	9,243,957	34.79
6/03/2026	34.69	35.71	34.68	35.40	10,733,079	35.40
6/02/2026	34.56	34.92	34.26	34.72	11,206,638	34.72
6/01/2026	34.25	35.41	34.23	34.69	10,533,629	34.69
5/29/2026	0.00	34.52	33.45	33.75	17,171,972	33.75
5/28/2026	34.89	35.54	34.44	34.77	12,486,126	34.77
5/27/2026	34.60	34.89	34.09	34.49	16,013,418	34.49
5/26/2026	36.21	36.30	35.02	35.28	14,115,141	35.28
5/22/2026	36.15	36.60	35.55	36.01	9,011,927	36.01
5/21/2026	36.58	37.35	35.56	35.91	12,908,988	35.91
5/20/2026	37.58	37.89	35.92	36.27	15,321,038	36.27
5/19/2026	38.71	38.88	37.20	37.74	10,565,974	37.74
5/18/2026	38.47	38.81	37.88	38.56	8,719,766	38.56
5/15/2026	39.00	39.41	38.61	38.75	9,185,311	38.75
5/14/2026	38.73	39.08	38.55	38.78	5,640,731	38.78
5/13/2026	40.01	40.17	38.81	38.84	8,413,302	38.84
5/12/2026	38.99	39.84	38.54	39.43	8,792,481	39.43
5/11/2026	37.50	38.82	37.49	38.76	9,412,264	38.76
5/08/2026	37.51	37.65	36.72	36.87	9,781,540	36.87
5/07/2026	37.55	37.76	36.86	37.32	17,291,571	37.32
5/06/2026	38.07	38.91	37.59	38.50	17,870,742	38.50
5/05/2026	40.44	41.48	40.30	40.80	7,116,669	40.80
5/04/2026	40.74	40.99	39.62	40.58	8,787,334	40.58
5/01/2026	40.94	41.46	39.43	40.29	9,176,888	40.29
4/30/2026	39.40	40.85	38.88	40.49	15,934,104	40.49
4/29/2026	38.59	39.70	38.51	39.55	11,655,941	39.55
4/28/2026	38.90	39.10	37.85	38.01	9,266,293	38.01
4/27/2026	39.50	39.72	37.38	38.10	11,225,523	38.10
4/24/2026	38.94	39.49	37.93	38.66	12,672,416	38.66
4/23/2026	39.38	40.05	36.72	38.53	22,975,801	38.53
4/22/2026	38.50	39.00	38.29	38.81	14,660,770	38.81
4/21/2026	36.88	38.33	36.88	38.31	13,554,663	38.31
4/20/2026	36.04	37.28	35.92	36.77	12,426,031	36.77
4/17/2026	36.29	36.55	34.80	35.60	27,285,980	35.60
4/16/2026	39.50	40.01	39.18	39.92	11,301,482	39.92
4/15/2026	39.15	39.41	38.72	38.84	9,404,032	38.84
4/14/2026	39.70	39.73	38.15	39.16	13,083,203	39.16
4/13/2026	40.00	40.62	39.78	40.11	9,494,615	40.11
4/10/2026	38.50	39.12	38.24	39.01	10,924,479	39.01
4/09/2026	39.60	40.60	37.90	38.04	18,499,524	38.04
4/08/2026	36.62	39.34	35.75	39.28	27,142,565	39.28
4/07/2026	40.84	42.05	40.66	41.41	14,183,920	41.41
4/06/2026	40.45	41.07	39.94	40.56	13,056,331	40.56
4/02/2026	42.12	42.30	40.80	41.40	13,355,367	41.40
4/01/2026	41.59	41.76	39.59	40.69	21,919,463	40.69