NYSE:DOW | Historical Stock Price | DOW INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.23$27.10$36.29$48.60$65.09$87.162019-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.73$57.182,145,700——
2019-12-30$54.34$56.771,943,300——
2019-12-27$54.83$57.281,688,500——
2019-12-26$55.22$57.691,909,600——
2019-12-24$54.90$57.36926,200——
2019-12-23$54.93$57.392,678,600——
2019-12-20$54.61$57.0510,476,700——
2019-12-19$54.52$56.963,356,000——
2019-12-18$54.25$56.683,659,100——
2019-12-17$54.66$57.112,665,300——
2019-12-16$54.17$56.604,040,000——
2019-12-13$53.28$55.673,198,600——
2019-12-12$54.45$56.892,882,300——
2019-12-11$53.10$55.483,253,300——
2019-12-10$53.13$55.512,609,700——
2019-12-09$53.27$55.652,377,200——
2019-12-06$53.22$55.602,818,800——
2019-12-05$52.00$54.332,692,600——
2019-12-04$52.28$54.623,791,400——
2019-12-03$51.82$54.143,950,100——
2019-12-02$53.16$55.543,349,500——
2019-11-29$53.37$55.761,887,600——
2019-11-27$54.28$56.713,926,000——
2019-11-26$55.37$57.124,643,800——
2019-11-25$55.20$56.945,073,700——
2019-11-22$54.20$55.913,115,600——
2019-11-21$53.88$55.584,618,400——
2019-11-20$52.67$54.335,394,100——
2019-11-19$53.39$55.085,208,300——
2019-11-18$54.32$56.033,439,900——
2019-11-15$54.86$56.593,865,000——
2019-11-14$53.95$55.652,595,500——
2019-11-13$53.66$55.353,426,000——
2019-11-12$55.16$56.902,742,700——
2019-11-11$55.81$57.573,184,900——
2019-11-08$55.99$57.764,812,000——
2019-11-07$55.80$57.565,974,300——
2019-11-06$54.28$55.993,847,000——
2019-11-05$54.20$55.916,044,500——
2019-11-04$54.17$55.885,430,200——
2019-11-01$52.31$53.963,207,100——
2019-10-31$50.49$52.083,744,000——
2019-10-30$51.03$52.643,602,100——
2019-10-29$51.49$53.123,462,100——
2019-10-28$51.21$52.834,504,100——
2019-10-25$50.48$52.075,361,100——
2019-10-24$49.47$51.036,098,900——
2019-10-23$47.23$48.724,152,000——
2019-10-22$46.82$48.304,645,400——
2019-10-21$47.12$48.613,967,000——
2019-10-18$47.96$49.472,757,600——
2019-10-17$47.81$49.322,724,400——
2019-10-16$47.12$48.613,626,900——
2019-10-15$47.20$48.693,216,800——
2019-10-14$46.82$48.303,196,500——
2019-10-11$47.13$48.623,675,700——
2019-10-10$44.92$46.344,325,000——
2019-10-09$44.01$45.402,844,600——
2019-10-08$43.85$45.232,985,900——
2019-10-07$45.17$46.602,977,900——
2019-10-04$45.34$46.773,512,300——
2019-10-03$45.31$46.743,422,400——
2019-10-02$44.93$46.354,759,500——
2019-10-01$45.97$47.423,838,400——
2019-09-30$47.65$49.152,512,200——
2019-09-27$47.07$48.563,722,300——
2019-09-26$47.23$48.722,994,200——
2019-09-25$47.68$49.184,396,200——
2019-09-24$46.60$48.074,515,300——
2019-09-23$47.91$49.423,599,400——
2019-09-20$48.21$49.7310,570,400——
2019-09-19$47.64$49.142,418,300——
2019-09-18$47.51$49.012,588,200——
2019-09-17$48.00$49.513,741,900——
2019-09-16$49.01$50.565,040,600——
2019-09-13$48.20$49.724,027,600——
2019-09-12$46.97$48.453,649,700——
2019-09-11$46.88$48.364,445,000——
2019-09-10$46.32$47.784,704,000——
2019-09-09$44.45$45.853,848,000——
2019-09-06$43.24$44.603,217,900——
2019-09-05$43.36$44.734,041,400——
2019-09-04$42.54$43.882,651,400——
2019-09-03$41.80$43.123,343,300——
2019-08-30$42.63$43.984,099,200——
2019-08-29$42.37$43.713,292,500——
2019-08-28$42.52$43.144,539,300——
2019-08-27$41.17$41.774,152,200——
2019-08-26$40.82$41.423,402,400——
2019-08-23$40.71$41.306,696,800——
2019-08-22$42.05$42.666,072,100——
2019-08-21$43.28$43.914,397,800——
2019-08-20$43.16$43.795,972,800——
2019-08-19$45.60$46.263,615,500——
2019-08-16$44.51$45.164,586,000——
2019-08-15$43.38$44.013,494,600——
2019-08-14$44.08$44.726,178,300——
2019-08-13$46.85$47.535,407,300——
2019-08-12$45.69$46.364,491,600——
2019-08-09$46.64$47.324,468,000——
2019-08-08$46.79$47.474,573,400——
2019-08-07$44.89$45.544,490,100——
2019-08-06$44.43$45.084,702,800——
2019-08-05$44.77$45.425,147,300——
2019-08-02$45.60$46.265,346,400——
2019-08-01$46.85$47.535,803,200——
2019-07-31$48.44$49.155,188,500——
2019-07-30$48.40$49.114,194,300——
2019-07-29$48.05$48.754,219,800——
2019-07-26$49.11$49.835,066,000——
2019-07-25$50.77$51.514,254,600——
2019-07-24$52.79$53.563,516,400——
2019-07-23$52.62$53.394,387,700——
2019-07-22$50.88$51.622,814,900——
2019-07-19$51.52$52.273,221,500——
2019-07-18$51.75$52.503,620,300——
2019-07-17$51.60$52.354,417,500——
2019-07-16$52.32$53.086,011,200——
2019-07-15$50.93$51.674,923,800——
2019-07-12$49.71$50.434,328,400——
2019-07-11$47.78$48.484,202,000——
2019-07-10$47.55$48.243,507,400——
2019-07-09$47.87$48.574,967,400——
2019-07-08$48.52$49.235,936,000——
2019-07-05$49.31$50.032,529,800——
2019-07-03$49.33$50.052,479,400——
2019-07-02$49.40$50.124,725,800——
2019-07-01$50.16$50.894,641,700——
2019-06-28$49.31$50.036,507,400——
2019-06-27$50.91$51.654,097,200——
2019-06-26$50.45$51.195,244,400——
2019-06-25$49.69$50.414,005,200——
2019-06-24$49.58$50.304,602,300——
2019-06-21$48.36$49.079,478,500——
2019-06-20$48.93$49.644,228,300——
2019-06-19$48.50$49.215,404,000——
2019-06-18$49.61$50.335,014,200——
2019-06-17$49.35$50.075,787,300——
2019-06-14$51.15$51.903,919,300——
2019-06-13$52.88$53.654,179,800——
2019-06-12$52.49$53.263,103,900——
2019-06-11$52.04$52.805,144,300——
2019-06-10$51.62$52.375,434,400——
2019-06-07$51.30$52.055,391,100——
2019-06-06$51.06$51.806,228,100——
2019-06-05$50.34$51.076,413,300——
2019-06-04$49.93$50.667,043,000——
2019-06-03$47.96$48.665,905,200——
2019-05-31$46.76$47.443,396,900——
2019-05-30$48.47$49.183,777,600——
2019-05-29$48.71$48.713,525,900——
2019-05-28$48.56$48.566,613,000——
2019-05-24$49.20$49.202,918,900——
2019-05-23$48.71$48.714,919,200——
2019-05-22$50.21$50.213,019,100——
2019-05-21$50.63$50.634,968,400——
2019-05-20$50.08$50.085,168,400——
2019-05-17$50.80$50.804,440,800——
2019-05-16$52.98$52.983,689,700——
2019-05-15$52.95$52.952,928,700——
2019-05-14$52.48$52.484,204,500——
2019-05-13$50.95$50.954,213,100——
2019-05-10$53.07$53.074,758,100——
2019-05-09$52.93$52.934,579,700——
2019-05-08$52.48$52.485,390,700——
2019-05-07$52.95$52.957,330,800——
2019-05-06$53.46$53.466,089,500——
2019-05-03$53.30$53.307,401,700——
2019-05-02$52.70$52.7013,932,700——
2019-05-01$56.13$56.137,644,400——
2019-04-30$56.73$56.736,454,100——
2019-04-29$55.50$55.505,935,200——
2019-04-26$55.25$55.254,009,800——
2019-04-25$55.33$55.336,260,500——
2019-04-24$55.98$55.985,431,300——
2019-04-23$57.64$57.645,687,200——
2019-04-22$57.89$57.894,401,700——
2019-04-18$57.77$57.775,178,800——
2019-04-17$58.32$58.326,420,700——
2019-04-16$58.50$58.506,681,600——
2019-04-15$57.78$57.785,727,300——
2019-04-12$58.30$58.309,281,700——
2019-04-11$54.89$54.897,346,100——
2019-04-10$55.71$55.719,081,900——
2019-04-09$56.27$56.279,179,900——
2019-04-08$57.15$57.1510,764,600——
2019-04-05$57.24$57.2417,000,800——
2019-04-04$59.71$59.7113,309,200——
2019-04-03$56.88$56.8815,066,200——
2019-04-02$56.25$56.2517,414,200——
2019-04-01$53.50$53.5019,663,400——
2019-03-29$51.63$51.631,769,000——
2019-03-28$50.85$50.85585,400——
2019-03-27$50.10$50.101,788,600——
2019-03-26$48.85$48.85504,700——
2019-03-25$49.15$49.15440,900——
2019-03-22$48.60$48.60844,700——
2019-03-21$48.98$48.981,764,700——
2019-03-20$49.80$49.802,350,800——