Download DOW daily OHLC history, export CSV, and review long-term price data.
Dow Inc. (DOW) — OHLC preview (2019-03-20 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 30.26 | 31.46 | 30.26 | 31.28 | — |
| 2026-09-01 | 30.7 | 30.84 | 30.08 | 30.46 | — |
| 2026-08-31 | 30.55 | 31.26 | 30.19 | 30.52 | — |
| 2026-08-27 | 30.31 | 30.6 | 29.95 | 30.33 | — |
| 2026-08-26 | 30.01 | 30.41 | 29.73 | 30.33 | — |
| 2026-08-25 | 30.96 | 30.96 | 30.14 | 30.16 | — |
| 2026-08-24 | 32.03 | 32.05 | 31.27 | 31.44 | — |
| 2026-08-21 | 32.78 | 33.33 | 32.28 |
| 2026-09-02 | 30.3 | 31.5 | 30.3 | 31.3 | +3.4% |
| 2026-09-01 | 30.7 | 30.8 | 30.1 | 30.5 | -0.8% |
| 2026-08-31 | 30.6 | 31.3 | 30.2 | 30.5 | -0.1% |
| 2026-08-27 | 30.3 | 30.6 | 30.0 | 30.3 | +0.1% |
| 2026-08-26 | 30.0 | 30.4 | 29.7 | 30.3 | +1.1% |
| 2026-08-25 | 31.0 | 31.0 | 30.1 | 30.2 | -2.6% |
| 2026-08-24 | 32.0 | 32.1 | 31.3 | 31.4 | -1.8% |
| 2026-08-21 | 32.8 | 33.3 | 32.3 | 32.4 | -1.3% |
| 2026-08-20 | 31.8 | 33.4 | 31.9 | 32.9 | +3.6% |
| 2026-08-19 | 31.4 | 32.1 | 31.4 | 31.8 | +1.1% |
| 2026-08-18 | 31.6 | 31.9 | 31.1 | 31.2 | -1.3% |
| 2026-08-17 | 31.1 | 31.5 | 30.8 | 31.3 | +0.8% |
| 2026-08-14 | 30.7 | 31.2 | 30.6 | 31.1 | +1.2% |
| 2026-08-13 | 30.4 | 30.7 | 30.2 | 30.4 | +0.0% |
| 2026-08-12 | 31.1 | 31.2 | 30.5 | 30.6 | -1.7% |
| 2026-08-11 | 30.4 | 31.4 | 30.5 | 31.3 | +2.8% |
| 2026-08-10 | 29.7 | 30.6 | 29.6 | 30.6 | +3.1% |
| 2026-08-07 | 29.8 | 29.9 | 29.3 | 29.3 | -1.5% |
| 2026-08-06 | 30.0 | 30.9 | 29.7 | 30.3 | +1.0% |
| 2026-08-05 | 30.6 | 30.7 | 29.2 | 29.7 | -3.1% |
| 2026-08-04 | 29.0 | 30.5 | 28.7 | 30.3 | +4.5% |
| 2026-08-03 | 30.2 | 30.5 | 29.7 | 29.9 | -1.0% |
| 2026-07-31 | 30.0 | 30.5 | 29.6 | 30.3 | +1.1% |
| 2026-07-30 | 30.1 | 30.5 | 29.5 | 30.1 | +0.1% |
| 2026-07-29 | 29.7 | 30.6 | 29.5 | 30.5 | +2.6% |
| 2026-07-28 | 29.0 | 29.5 | 28.7 | 28.9 | -0.5% |
| 2026-07-27 | 28.9 | 29.2 | 28.2 | 28.8 | -0.6% |
| 2026-07-24 | 30.6 | 30.8 | 29.3 | 29.8 | -2.5% |
| 2026-07-23 | 31.8 | 32.7 | 30.7 | 30.9 | -2.8% |
| 2026-07-22 | 31.0 | 31.6 | 30.8 | 31.3 | +0.8% |
| 32.35 |
| — |
| 2026-08-20 | 31.77 | 33.4 | 31.92 | 32.9 | — |
| 2026-08-19 | 31.4 | 32.13 | 31.38 | 31.75 | — |
| 2026-08-18 | 31.6 | 31.93 | 31.06 | 31.19 | — |
| 2026-08-17 | 31.09 | 31.53 | 30.82 | 31.34 | — |
| 2026-08-14 | 30.69 | 31.2 | 30.63 | 31.07 | — |
| 2026-08-13 | 30.35 | 30.73 | 30.18 | 30.36 | — |
| 2026-08-12 | 31.11 | 31.22 | 30.5 | 30.57 | — |
| 2026-08-11 | 30.41 | 31.44 | 30.47 | 31.26 | — |
| 2026-08-10 | 29.65 | 30.58 | 29.6 | 30.58 | — |
| 2026-08-07 | 29.8 | 29.94 | 29.26 | 29.34 | — |
| 2026-08-06 | 30 | 30.91 | 29.72 | 30.3 | — |
| 2026-08-05 | 30.61 | 30.66 | 29.17 | 29.67 | — |
| 2026-08-04 | 29.03 | 30.45 | 28.69 | 30.33 | — |
| 2026-08-03 | 30.19 | 30.45 | 29.74 | 29.89 | — |
| 2026-07-31 | 29.97 | 30.51 | 29.59 | 30.29 | — |
| 2026-07-30 | 30.06 | 30.48 | 29.45 | 30.09 | — |
| 2026-07-29 | 29.67 | 30.63 | 29.53 | 30.45 | — |
| 2026-07-28 | 29 | 29.49 | 28.7 | 28.85 | — |
| 2026-07-27 | 28.93 | 29.22 | 28.23 | 28.75 | — |
| 2026-07-24 | 30.61 | 30.77 | 29.3 | 29.84 | — |
| 2026-07-23 | 31.8 | 32.73 | 30.67 | 30.9 | — |
| 2026-07-22 | 30.99 | 31.58 | 30.81 | 31.25 | — |