DOW·Historical Data
View DOW's full daily price history. Download OHLC data as CSV and track long-term trends.
Dow Inc. (DOW) — OHLC preview (2019-03-20 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 29.93 | 30.15 | 29.72 | 29.93 | — |
| 2026-10-15 | 29.33 | 30.02 | 29.06 | 29.66 | — |
| 2026-10-14 | 28.91 | 29.33 | 28.55 | 29.19 | — |
| 2026-10-13 | 28.07 | 28.59 | 28.07 | 28.51 | — |
| 2026-10-12 | 28.43 | 28.47 | 27.93 | 28.12 | — |
| 2026-10-09 | 28.58 | 28.95 | 28.36 | 28.42 | — |
| 2026-10-08 | 28.26 | 28.84 | 27.89 | 28.59 | — |
| 2026-10-07 | 28.34 | 28.63 | 27.63 | 27.77 | — |
| 2026-10-06 | 28.15 | 28.59 | 28 | 28.16 | — |
| 2026-10-05 | 27.98 | 28.72 | 27.7 | 28.51 | — |
| 2026-10-02 | 27.28 | 28.15 | 27.26 | 27.97 | — |
| 2026-10-01 | 27.05 | 27.63 | 26.6 | 27.59 | — |
| 2026-09-30 | 27.48 | 27.84 | 27.39 | 27.54 | — |
| 2026-09-29 | 27.5 | 27.82 | 27.2 | 27.61 | — |
| 2026-09-28 | 28.31 | 28.41 | 27.84 | 27.89 | — |
| 2026-09-25 | 28.26 | 28.33 | 27.54 | 28.02 | — |
| 2026-09-24 | 28.9 | 29.13 | 28.51 | 28.56 | — |
| 2026-09-23 | 28.44 | 28.92 | 28.44 | 28.65 | — |
| 2026-09-21 | 28.52 | 28.64 | 27.92 | 28.27 | — |
| 2026-09-18 | 29.37 | 29.33 | 28.44 | 28.73 | — |
| 2026-09-17 | 29.57 | 29.99 | 29.34 | 29.49 | — |
| 2026-09-16 | 29.4 | 30.48 | 29.16 | 30.08 | — |
| 2026-09-15 | 29.01 | 29.9 | 28.87 | 29.85 | — |
| 2026-09-14 | 29.4 | 29.6 | 28.75 | 28.9 | — |
| 2026-09-11 | 29.42 | 29.69 | 28.72 | 29.03 | — |
| 2026-09-10 | 29.9 | 30.25 | 29.6 | 29.64 | — |
| 2026-09-09 | 30.05 | 30.2 | 28.95 | 29.4 | — |
| 2026-09-08 | 29.75 | 30.3 | 29.52 | 29.57 | — |
| 2026-09-04 | 30.1 | 30.45 | 29.1 | 29.44 | — |
| 2026-09-02 | 30.26 | 31.46 | 30.26 | 31.28 | — |