Download DOW daily OHLC history, export CSV, and review long-term price data.
Dow Inc. (DOW) — OHLC preview (2019-03-20 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 30.01 | 30.54 | 29.64 | 29.92 | — |
| 2026-07-16 | 29.64 | 29.98 | 29.2 | 29.3 | — |
| 2026-07-15 | 30.2 | 30.31 | 29.31 | 29.7 | — |
| 2026-07-14 | 30.96 | 31.2 | 30.14 | 30.31 | — |
| 2026-07-13 | 29.56 | 30.43 | 29.28 | 30.37 | — |
| 2026-07-10 | 28.78 | 29.16 | 28.63 | 29.03 | — |
| 2026-07-09 |
| 2026-07-17 | 30.0 | 30.5 | 29.6 | 29.9 | -0.3% |
| 2026-07-16 | 29.6 | 30.0 | 29.2 | 29.3 | -1.1% |
| 2026-07-15 | 30.2 | 30.3 | 29.3 | 29.7 | -1.7% |
| 2026-07-14 | 31.0 | 31.2 | 30.1 | 30.3 | -2.1% |
| 2026-07-13 | 29.6 | 30.4 | 29.3 | 30.4 | +2.7% |
| 2026-07-10 | 28.8 | 29.2 | 28.6 | 29.0 | +0.9% |
| 2026-07-09 | 28.8 | 29.0 | 28.0 | 28.5 | -1.0% |
| 2026-07-08 | 29.5 | 29.9 | 29.0 | 29.0 | -1.5% |
| 2026-07-07 | 27.6 | 28.7 | 27.6 | 28.6 | +4.0% |
| 2026-07-06 | 27.2 | 27.5 | 26.9 | 27.3 | +0.5% |
| 2026-07-02 | 27.3 | 28.3 | 27.3 | 27.7 | +1.7% |
| 2026-07-01 | 26.8 | 27.7 | 26.8 | 27.0 | +0.8% |
| 2026-06-30 | 27.9 | 28.2 | 27.1 | 27.4 | -2.0% |
| 2026-06-29 | 29.1 | 29.3 | 27.5 | 27.9 | -4.2% |
| 2026-06-26 | 29.0 | 29.3 | 28.7 | 29.0 | +0.1% |
| 2026-06-25 | 28.8 | 29.5 | 28.4 | 29.3 | +1.7% |
| 2026-06-24 | 30.0 | 30.0 | 28.8 | 29.4 | -2.1% |
| 2026-06-23 | 30.5 | 31.1 | 30.2 | 30.3 | -0.7% |
| 2026-06-22 | 31.2 | 31.4 | 30.7 | 30.8 | -1.3% |
| 2026-06-18 | 32.6 | 32.6 | 31.4 | 31.7 | -2.7% |
| 2026-06-17 | 32.9 | 34.0 | 32.5 | 32.5 | -1.1% |
| 2026-06-16 | 32.8 | 33.4 | 32.5 | 33.0 | +0.4% |
| 2026-06-15 | 32.7 | 33.3 | 31.9 | 33.2 | +1.6% |
| 2026-06-12 | 33.3 | 34.2 | 32.8 | 33.9 | +1.6% |
| 2026-06-11 | 34.9 | 35.8 | 33.4 | 33.6 | -3.7% |
| 2026-06-10 | 33.3 | 34.5 | 32.9 | 34.2 | +3.0% |
| 2026-06-09 | 34.0 | 34.1 | 32.6 | 33.2 | -2.4% |
| 2026-06-05 | 34.5 | 34.6 | 33.7 | 34.0 | -1.6% |
| 2026-06-04 | 35.0 | 35.5 | 34.5 | 34.8 | -0.5% |
| 2026-06-03 | 34.7 | 35.7 | 34.7 | 35.4 | +2.0% |
| 28.78 |
| 29.04 |
| 27.99 |
| 28.5 |
| — |
| 2026-07-08 | 29.48 | 29.9 | 28.97 | 29.03 | — |
| 2026-07-07 | 27.55 | 28.7 | 27.55 | 28.64 | — |
| 2026-07-06 | 27.2 | 27.45 | 26.9 | 27.33 | — |
| 2026-07-02 | 27.25 | 28.33 | 27.25 | 27.71 | — |
| 2026-07-01 | 26.8 | 27.67 | 26.8 | 27.02 | — |
| 2026-06-30 | 27.91 | 28.18 | 27.14 | 27.36 | — |
| 2026-06-29 | 29.14 | 29.31 | 27.54 | 27.92 | — |
| 2026-06-26 | 29 | 29.3 | 28.74 | 29.04 | — |
| 2026-06-25 | 28.83 | 29.51 | 28.39 | 29.31 | — |
| 2026-06-24 | 30 | 30 | 28.77 | 29.38 | — |
| 2026-06-23 | 30.53 | 31.08 | 30.18 | 30.33 | — |
| 2026-06-22 | 31.2 | 31.39 | 30.67 | 30.79 | — |
| 2026-06-18 | 32.6 | 32.6 | 31.37 | 31.73 | — |
| 2026-06-17 | 32.85 | 33.97 | 32.48 | 32.5 | — |
| 2026-06-16 | 32.82 | 33.39 | 32.45 | 32.96 | — |
| 2026-06-15 | 32.71 | 33.31 | 31.91 | 33.23 | — |
| 2026-06-12 | 33.32 | 34.19 | 32.76 | 33.85 | — |
| 2026-06-11 | 34.91 | 35.8 | 33.44 | 33.63 | — |
| 2026-06-10 | 33.25 | 34.47 | 32.88 | 34.24 | — |
| 2026-06-09 | 34.03 | 34.09 | 32.58 | 33.22 | — |
| 2026-06-05 | 34.53 | 34.6 | 33.65 | 33.97 | — |
| 2026-06-04 | 34.96 | 35.51 | 34.53 | 34.79 | — |
| 2026-06-03 | 34.69 | 35.71 | 34.68 | 35.4 | — |