Dow Inc. Common Stock (DOW)

Historical Prices For Dow Inc. Common Stock (DOW)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	27.66	27.73	26.85	27.20	12,388,633	27.20
5/30/2025	27.95	28.04	27.43	27.74	13,965,358	27.74
5/29/2025	28.84	29.09	28.20	28.79	10,238,541	28.09
5/28/2025	29.00	29.09	28.26	28.34	7,684,768	27.65
5/27/2025	28.85	29.04	28.69	28.92	8,762,427	28.22
5/23/2025	28.15	28.47	27.91	28.32	7,095,231	27.63
5/22/2025	28.54	28.84	28.32	28.67	6,883,670	27.97
5/21/2025	29.51	29.67	28.69	28.75	8,937,399	28.05
5/20/2025	30.14	30.29	29.71	29.79	5,574,971	29.07
5/19/2025	29.65	30.22	29.41	30.11	5,936,850	29.38
5/16/2025	29.89	30.30	29.53	30.19	5,872,567	29.46
5/15/2025	29.80	29.96	29.39	29.90	6,478,832	29.17
5/14/2025	30.68	30.77	30.05	30.17	6,429,930	29.44
5/13/2025	30.93	31.22	30.60	30.77	8,502,542	30.02
5/12/2025	31.65	32.39	30.94	30.98	11,826,870	30.23
5/09/2025	29.45	29.76	29.20	29.48	8,162,773	28.76
5/08/2025	28.74	29.74	28.66	29.24	7,783,746	28.53
5/07/2025	29.00	29.11	28.27	28.45	8,815,723	27.76
5/06/2025	28.89	29.28	28.63	28.80	7,690,975	28.10
5/05/2025	29.91	30.00	28.92	28.95	9,059,505	28.25
5/02/2025	30.86	31.06	30.21	30.42	8,619,376	29.68
5/01/2025	30.68	30.84	30.27	30.53	7,003,051	29.79
4/30/2025	30.22	30.64	29.76	30.59	11,305,523	29.85
4/29/2025	29.80	30.71	29.77	30.65	9,498,717	29.90
4/28/2025	30.25	30.94	29.71	29.95	9,340,496	29.22
4/25/2025	29.34	30.08	29.12	30.02	12,991,610	29.29
4/24/2025	28.52	30.18	28.05	29.76	13,067,378	29.04
4/23/2025	30.06	30.75	28.73	29.00	10,718,877	28.29
4/22/2025	28.54	29.35	28.50	29.00	8,486,910	28.29
4/21/2025	28.17	28.34	27.71	28.12	7,743,941	27.44
4/17/2025	27.73	28.41	27.73	28.15	8,474,939	27.47
4/16/2025	27.70	28.18	27.23	27.47	8,672,188	26.80
4/15/2025	28.07	28.76	27.68	27.70	12,373,138	27.03
4/14/2025	29.15	29.45	28.26	28.88	10,447,565	28.18
4/11/2025	27.01	28.51	26.47	28.43	11,189,077	27.74
4/10/2025	28.80	28.82	26.62	27.29	15,213,069	26.63
4/09/2025	25.35	30.14	25.06	29.86	19,872,443	29.13
4/08/2025	29.00	29.00	25.32	25.81	17,035,671	25.18
4/07/2025	27.22	29.00	26.33	27.52	19,645,869	26.85
4/04/2025	30.21	30.44	28.05	28.20	18,678,062	27.51
4/03/2025	33.48	33.64	31.38	31.46	18,075,959	30.70
4/02/2025	34.32	35.17	34.30	34.89	5,136,573	34.04
4/01/2025	34.48	34.77	34.09	34.61	6,447,013	33.77
3/31/2025	34.12	35.21	33.93	34.92	8,473,194	34.07
3/28/2025	35.06	35.22	34.13	34.36	6,913,700	33.52
3/27/2025	35.00	35.40	34.61	35.24	6,910,842	34.38
3/26/2025	35.27	35.78	35.13	35.58	5,810,414	34.71
3/25/2025	36.29	36.32	35.23	35.32	7,216,051	34.46
3/24/2025	36.53	36.86	35.97	36.29	6,796,598	35.41
3/21/2025	36.25	36.36	35.81	36.17	13,257,902	35.29
3/20/2025	36.76	37.00	36.50	36.61	5,406,870	35.72
3/19/2025	37.50	37.72	37.04	37.19	5,525,017	36.29
3/18/2025	37.77	37.80	37.32	37.61	4,864,733	36.70
3/17/2025	37.01	37.78	37.01	37.51	5,094,049	36.60
3/14/2025	36.78	37.18	36.66	36.97	5,991,577	36.07
3/13/2025	35.68	37.20	35.62	36.23	7,955,139	35.35
3/12/2025	36.80	36.80	35.73	35.75	6,921,482	34.88
3/11/2025	37.60	37.70	36.17	36.67	6,997,351	35.78
3/10/2025	37.36	38.36	37.16	37.40	6,346,318	36.49
3/07/2025	37.19	37.62	36.76	37.45	8,667,049	36.54
3/06/2025	37.33	37.69	36.73	37.44	9,149,259	36.53
3/05/2025	36.26	38.03	36.20	37.78	10,391,768	36.86
3/04/2025	35.89	36.21	35.48	35.62	8,839,474	34.75
3/03/2025	38.67	38.69	36.01	36.06	10,921,601	35.18