Dow Inc. Common Stock (DOW)

Historical Prices For Dow Inc. Common Stock (DOW)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.21	30.44	28.05	28.20	18,673,498	28.20
4/03/2025	33.48	33.64	31.38	31.46	18,075,959	31.46
4/02/2025	34.32	35.17	34.30	34.89	5,136,573	34.89
4/01/2025	34.48	34.77	34.09	34.61	6,447,013	34.61
3/31/2025	34.12	35.21	33.93	34.92	8,473,194	34.92
3/28/2025	35.06	35.22	34.13	34.36	6,913,700	34.36
3/27/2025	35.00	35.40	34.61	35.24	6,910,842	35.24
3/26/2025	35.27	35.78	35.13	35.58	5,810,414	35.58
3/25/2025	36.29	36.32	35.23	35.32	7,216,051	35.32
3/24/2025	36.53	36.86	35.97	36.29	6,796,598	36.29
3/21/2025	36.25	36.36	35.81	36.17	13,257,902	36.17
3/20/2025	36.76	37.00	36.50	36.61	5,406,870	36.61
3/19/2025	37.50	37.72	37.04	37.19	5,525,017	37.19
3/18/2025	37.77	37.80	37.32	37.61	4,864,733	37.61
3/17/2025	37.01	37.78	37.01	37.51	5,094,049	37.51
3/14/2025	36.78	37.18	36.66	36.97	5,991,577	36.97
3/13/2025	35.68	37.20	35.62	36.23	7,955,139	36.23
3/12/2025	36.80	36.80	35.73	35.75	6,921,482	35.75
3/11/2025	37.60	37.70	36.17	36.67	6,997,351	36.67
3/10/2025	37.36	38.36	37.16	37.40	6,346,318	37.40
3/07/2025	37.19	37.62	36.76	37.45	8,667,049	37.45
3/06/2025	37.33	37.69	36.73	37.44	9,149,259	37.44
3/05/2025	36.26	38.03	36.20	37.78	10,391,768	37.78
3/04/2025	35.89	36.21	35.48	35.62	8,839,474	35.62
3/03/2025	38.67	38.69	36.01	36.06	10,921,601	36.06
2/28/2025	37.80	38.31	37.62	38.11	10,056,896	38.11
2/27/2025	38.75	38.79	38.16	38.43	7,945,007	37.73
2/26/2025	39.54	39.57	38.54	38.85	6,298,703	38.14
2/25/2025	39.19	39.57	38.98	39.23	6,172,062	38.52
2/24/2025	39.41	39.44	38.90	39.05	7,411,295	38.34
2/21/2025	39.84	40.09	39.16	39.51	5,962,886	38.79
2/20/2025	39.00	39.61	38.93	39.59	5,744,175	38.87
2/19/2025	39.00	39.39	38.79	38.92	6,218,060	38.21
2/18/2025	38.72	40.02	38.69	39.72	7,611,839	39.00
2/14/2025	38.83	39.51	38.61	38.67	5,387,792	37.97
2/13/2025	38.37	38.67	38.05	38.34	6,618,225	37.64
2/12/2025	38.38	38.56	38.05	38.26	5,601,468	37.56
2/11/2025	38.65	38.83	38.44	38.63	5,445,890	37.93
2/10/2025	38.90	39.00	38.15	38.57	5,910,606	37.87
2/07/2025	38.90	39.02	38.34	38.58	5,966,192	37.88
2/06/2025	38.22	38.89	38.19	38.77	7,609,368	38.06
2/05/2025	38.22	38.45	37.72	37.95	6,756,036	37.26
2/04/2025	37.58	38.92	37.54	38.55	10,016,617	37.85
2/03/2025	38.20	38.30	36.66	37.38	14,983,035	36.70
1/31/2025	38.83	39.28	38.41	39.05	12,726,522	38.34
1/30/2025	39.32	39.48	37.49	38.55	18,925,731	37.85
1/29/2025	41.23	41.48	40.84	41.05	6,763,295	40.30
1/28/2025	42.01	42.17	41.28	41.42	6,003,775	40.67
1/27/2025	41.74	41.97	41.27	41.92	6,181,922	41.16
1/24/2025	41.72	41.92	41.31	41.37	5,111,978	40.62
1/23/2025	40.95	41.53	40.90	41.47	5,441,643	40.71
1/22/2025	41.40	41.47	40.81	40.82	5,603,801	40.08
1/21/2025	41.32	41.76	41.15	41.58	5,581,471	40.82
1/17/2025	41.11	41.38	40.98	41.04	6,194,829	40.29
1/16/2025	40.33	41.05	40.10	40.87	5,811,768	40.13
1/15/2025	40.48	40.77	40.14	40.40	5,440,797	39.66
1/14/2025	39.92	40.11	39.66	40.08	4,513,387	39.35
1/13/2025	38.55	39.69	38.55	39.67	8,229,456	38.95
1/10/2025	38.72	38.84	38.45	38.50	7,835,947	37.80
1/08/2025	39.05	39.10	38.33	38.92	6,196,896	38.21
1/07/2025	39.50	39.95	39.16	39.41	7,248,760	38.69
1/06/2025	39.80	40.14	39.55	39.75	6,898,443	39.03