Dow Inc. Common Stock (DOW)

Last Price35.40

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 4:29 AM EDT

Historical Prices For Dow Inc. Common Stock (DOW)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	34.42
5/27/2026	34.60	34.89	34.09	34.49	16,013,418	34.14
5/26/2026	36.21	36.30	35.02	35.28	14,115,141	34.92
5/22/2026	36.15	36.60	35.55	36.01	9,011,927	35.65
5/21/2026	36.58	37.35	35.56	35.91	12,908,988	35.55
5/20/2026	37.58	37.89	35.92	36.27	15,321,038	35.90
5/19/2026	38.71	38.88	37.20	37.74	10,565,974	37.36
5/18/2026	38.47	38.81	37.88	38.56	8,719,766	38.17
5/15/2026	39.00	39.41	38.61	38.75	9,185,311	38.36
5/14/2026	38.73	39.08	38.55	38.78	5,640,731	38.39
5/13/2026	40.01	40.17	38.81	38.84	8,413,302	38.45
5/12/2026	38.99	39.84	38.54	39.43	8,792,481	39.03
5/11/2026	37.50	38.82	37.49	38.76	9,412,264	38.37
5/08/2026	37.51	37.65	36.72	36.87	9,781,540	36.50
5/07/2026	37.55	37.76	36.86	37.32	17,291,571	36.94
5/06/2026	38.07	38.91	37.59	38.50	17,870,742	38.11
5/05/2026	40.44	41.48	40.30	40.80	7,116,669	40.39
5/04/2026	40.74	40.99	39.62	40.58	8,787,334	40.17
5/01/2026	40.94	41.46	39.43	40.29	9,176,888	39.88
4/30/2026	39.40	40.85	38.88	40.49	15,934,104	40.08
4/29/2026	38.59	39.70	38.51	39.55	11,655,941	39.15
4/28/2026	38.90	39.10	37.85	38.01	9,266,293	37.63
4/27/2026	39.50	39.72	37.38	38.10	11,225,523	37.72
4/24/2026	38.94	39.49	37.93	38.66	12,672,416	38.27
4/23/2026	39.38	40.05	36.72	38.53	22,975,801	38.14
4/22/2026	38.50	39.00	38.29	38.81	14,660,770	38.42
4/21/2026	36.88	38.33	36.88	38.31	13,554,663	37.92
4/20/2026	36.04	37.28	35.92	36.77	12,426,031	36.40
4/17/2026	36.29	36.55	34.80	35.60	27,285,980	35.24
4/16/2026	39.50	40.01	39.18	39.92	11,301,482	39.52
4/15/2026	39.15	39.41	38.72	38.84	9,404,032	38.45
4/14/2026	39.70	39.73	38.15	39.16	13,083,203	38.77
4/13/2026	40.00	40.62	39.78	40.11	9,494,615	39.71
4/10/2026	38.50	39.12	38.24	39.01	10,924,479	38.62
4/09/2026	39.60	40.60	37.90	38.04	18,499,524	37.66
4/08/2026	36.62	39.34	35.75	39.28	27,142,565	38.88
4/07/2026	40.84	42.05	40.66	41.41	14,183,920	40.99
4/06/2026	40.45	41.07	39.94	40.56	13,056,331	40.15
4/02/2026	42.12	42.30	40.80	41.40	13,355,367	40.98
4/01/2026	41.59	41.76	39.59	40.69	21,919,463	40.28
3/31/2026	41.68	42.74	40.86	41.65	21,079,163	41.23
3/30/2026	41.62	42.50	41.21	41.87	15,301,976	41.45
3/27/2026	39.63	41.05	39.31	40.82	12,322,131	40.41
3/26/2026	39.62	40.20	39.22	39.47	9,710,219	39.07
3/25/2026	38.30	39.70	38.00	39.62	12,220,515	39.22
3/24/2026	36.23	38.47	36.23	38.31	16,384,820	37.92
3/23/2026	35.92	36.69	35.55	36.04	14,991,377	35.68
3/20/2026	37.82	38.32	36.48	36.65	15,453,567	36.28
3/19/2026	38.01	38.58	37.07	37.49	13,779,727	37.11
3/18/2026	37.50	38.26	37.05	37.69	15,270,471	37.31
3/17/2026	36.18	37.57	36.03	36.91	14,301,313	36.54
3/16/2026	36.39	36.63	35.97	36.00	9,567,242	35.64
3/13/2026	37.70	37.75	36.51	36.62	16,375,058	36.25
3/12/2026	35.75	37.68	35.51	37.58	25,144,458	37.20
3/11/2026	33.95	34.58	33.70	34.37	11,109,092	34.02
3/10/2026	34.62	35.18	33.19	33.89	22,299,337	33.55
3/09/2026	34.95	35.75	34.10	34.31	28,494,423	33.96
3/06/2026	35.00	35.15	32.95	33.28	19,447,191	32.95
3/05/2026	33.50	34.59	33.21	33.72	24,528,380	33.38
3/04/2026	32.00	32.39	31.04	32.34	13,309,167	32.01