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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.50$61.692,663,500——
2020-12-30$55.47$61.653,790,000——
2020-12-29$54.33$60.392,222,000——
2020-12-28$54.29$60.343,668,200——
2020-12-24$54.79$60.901,074,700——
2020-12-23$54.75$60.852,251,600——
2020-12-22$54.67$60.762,268,300——
2020-12-21$55.08$61.224,458,800——
2020-12-18$55.66$61.8611,536,700——
2020-12-17$53.83$59.832,222,300——
2020-12-16$53.83$59.831,948,800——
2020-12-15$54.13$60.162,335,500——
2020-12-14$53.06$58.973,121,900——
2020-12-11$54.00$60.022,674,800——
2020-12-10$54.43$60.503,402,000——
2020-12-09$54.66$60.753,219,100——
2020-12-08$54.55$60.633,161,500——
2020-12-07$53.21$59.143,602,700——
2020-12-04$55.05$61.193,294,500——
2020-12-03$53.60$59.583,213,800——
2020-12-02$53.20$59.133,723,000——
2020-12-01$53.53$59.504,328,700——
2020-11-30$53.01$58.928,760,600——
2020-11-27$55.40$61.582,847,400——
2020-11-25$56.43$61.944,158,500——
2020-11-24$57.73$63.374,442,800——
2020-11-23$55.94$61.404,560,700——
2020-11-20$54.73$60.082,871,700——
2020-11-19$55.34$60.753,514,000——
2020-11-18$55.30$60.705,903,500——
2020-11-17$54.48$59.804,795,000——
2020-11-16$53.93$59.204,075,600——
2020-11-13$51.97$57.053,482,900——
2020-11-12$51.04$56.033,467,600——
2020-11-11$52.21$57.314,118,500——
2020-11-10$53.46$58.686,148,700——
2020-11-09$52.12$57.219,208,300——
2020-11-06$48.23$52.943,061,500——
2020-11-05$48.97$53.754,253,000——
2020-11-04$46.45$50.994,542,300——
2020-11-03$48.73$53.493,293,500——
2020-11-02$47.82$52.493,675,800——
2020-10-30$45.49$49.935,165,900——
2020-10-29$46.25$50.774,300,100——
2020-10-28$45.18$49.596,157,100——
2020-10-27$46.57$51.124,141,200——
2020-10-26$47.15$51.764,026,400——
2020-10-23$48.53$53.273,123,400——
2020-10-22$48.82$53.595,244,000——
2020-10-21$48.55$53.294,092,500——
2020-10-20$49.34$54.162,503,600——
2020-10-19$48.84$53.612,903,500——
2020-10-16$49.30$54.122,754,300——
2020-10-15$49.01$53.802,793,200——
2020-10-14$48.83$53.605,322,100——
2020-10-13$47.88$52.566,832,200——
2020-10-12$48.58$53.333,005,700——
2020-10-09$49.36$54.184,472,800——
2020-10-08$49.38$54.202,962,000——
2020-10-07$48.30$53.024,506,400——
2020-10-06$47.88$52.564,474,700——
2020-10-05$48.58$53.333,913,400——
2020-10-02$47.31$51.934,559,000——
2020-10-01$46.11$50.613,407,600——
2020-09-30$47.05$51.654,663,200——
2020-09-29$46.57$51.122,716,800——
2020-09-28$47.48$52.123,993,100——
2020-09-25$46.04$50.544,090,200——
2020-09-24$46.41$50.944,648,700——
2020-09-23$46.74$51.314,018,000——
2020-09-22$47.80$52.474,181,900——
2020-09-21$47.91$52.596,468,800——
2020-09-18$50.37$55.296,271,100——
2020-09-17$50.97$55.955,253,700——
2020-09-16$49.70$54.565,863,500——
2020-09-15$51.07$56.064,771,700——
2020-09-14$50.09$54.985,298,900——
2020-09-11$49.85$54.726,225,700——
2020-09-10$48.70$53.464,211,300——
2020-09-09$49.23$54.044,168,100——
2020-09-08$47.93$52.614,280,800——
2020-09-04$48.60$53.355,325,900——
2020-09-03$48.39$53.126,726,900——
2020-09-02$49.22$54.037,305,900——
2020-09-01$47.27$51.895,428,300——
2020-08-31$45.12$49.533,916,800——
2020-08-28$46.05$50.553,772,900——
2020-08-27$46.16$49.903,702,300——
2020-08-26$46.34$50.103,928,500——
2020-08-25$45.59$49.284,188,000——
2020-08-24$46.12$49.864,609,000——
2020-08-21$43.59$47.122,511,600——
2020-08-20$43.69$47.233,324,000——
2020-08-19$44.64$48.263,453,400——
2020-08-18$44.71$48.332,447,100——
2020-08-17$44.46$48.063,257,300——
2020-08-14$44.87$48.511,998,300——
2020-08-13$44.43$48.032,767,100——
2020-08-12$44.28$47.872,577,300——
2020-08-11$44.50$48.114,373,800——
2020-08-10$44.80$48.434,245,900——
2020-08-07$42.63$46.082,913,100——
2020-08-06$42.05$45.463,724,900——
2020-08-05$41.99$45.393,563,600——
2020-08-04$41.32$44.675,408,800——
2020-08-03$40.09$43.345,079,900——
2020-07-31$41.06$44.397,462,100——
2020-07-30$41.73$45.114,118,700——
2020-07-29$43.52$47.053,186,900——
2020-07-28$42.62$46.073,395,400——
2020-07-27$44.00$47.574,733,600——
2020-07-24$42.61$46.062,999,600——
2020-07-23$42.82$46.296,574,300——
2020-07-22$44.34$47.935,792,500——
2020-07-21$43.04$46.533,399,600——
2020-07-20$42.30$45.733,580,900——
2020-07-17$43.67$47.214,610,600——
2020-07-16$43.83$47.384,259,800——
2020-07-15$43.33$46.843,788,300——
2020-07-14$42.44$45.884,350,800——
2020-07-13$41.24$44.583,089,000——
2020-07-10$40.76$44.063,007,800——
2020-07-09$39.44$42.643,671,900——
2020-07-08$40.35$43.624,824,200——
2020-07-07$41.69$45.074,535,900——
2020-07-06$42.45$45.894,679,000——
2020-07-02$41.59$44.964,017,500——
2020-07-01$40.75$44.054,023,600——
2020-06-30$40.76$44.064,835,300——
2020-06-29$40.98$44.307,756,700——
2020-06-26$39.80$43.038,333,800——
2020-06-25$39.98$43.225,986,900——
2020-06-24$38.45$41.577,707,200——
2020-06-23$41.35$44.703,603,900——
2020-06-22$41.74$45.123,316,000——
2020-06-19$41.65$45.037,494,400——
2020-06-18$41.58$44.954,106,800——
2020-06-17$41.17$44.513,525,100——
2020-06-16$42.25$45.675,592,400——
2020-06-15$41.98$45.385,665,300——
2020-06-12$41.23$44.575,034,900——
2020-06-11$39.26$42.449,225,100——
2020-06-10$43.58$47.114,267,700——
2020-06-09$44.41$48.015,535,400——
2020-06-08$45.90$49.625,727,300——
2020-06-05$43.97$47.537,656,600——
2020-06-04$42.71$46.173,901,500——
2020-06-03$41.63$45.005,160,600——
2020-06-02$40.60$43.896,083,400——
2020-06-01$38.61$41.743,014,400——
2020-05-29$38.60$41.735,254,200——
2020-05-28$38.71$41.855,266,800——
2020-05-27$39.82$42.296,895,200——
2020-05-26$38.79$41.206,188,600——
2020-05-22$36.12$38.363,040,600——
2020-05-21$35.82$38.043,941,800——
2020-05-20$36.18$38.425,656,200——
2020-05-19$35.64$37.854,415,500——
2020-05-18$36.74$39.028,544,900——
2020-05-15$33.56$35.644,829,200——
2020-05-14$33.51$35.596,187,900——
2020-05-13$32.35$34.365,865,200——
2020-05-12$33.79$35.895,675,400——
2020-05-11$33.90$36.004,321,000——
2020-05-08$34.33$36.464,175,700——
2020-05-07$32.85$34.895,056,200——
2020-05-06$31.96$33.944,601,500——
2020-05-05$33.37$35.445,041,600——
2020-05-04$33.06$35.116,248,300——
2020-05-01$33.93$36.048,709,300——
2020-04-30$36.69$38.9710,990,200——
2020-04-29$37.47$39.796,887,300——
2020-04-28$35.87$38.105,868,600——
2020-04-27$34.44$36.584,885,900——
2020-04-24$33.12$35.174,979,100——
2020-04-23$32.56$34.587,724,700——
2020-04-22$31.84$33.825,331,100——
2020-04-21$30.88$32.807,315,100——
2020-04-20$31.53$33.497,140,700——
2020-04-17$33.42$35.496,544,100——
2020-04-16$31.63$33.596,918,500——
2020-04-15$32.23$34.237,586,700——
2020-04-14$35.37$37.567,348,800——
2020-04-13$35.23$37.427,170,600——
2020-04-09$36.56$38.839,892,300——
2020-04-08$34.79$36.957,220,700——
2020-04-07$32.33$34.3415,028,000——
2020-04-06$30.54$32.438,021,100——
2020-04-03$27.97$29.718,005,100——
2020-04-02$28.03$29.7710,680,300——
2020-04-01$27.04$28.7210,339,900——
2020-03-31$29.24$31.057,599,900——
2020-03-30$28.65$30.436,817,000——
2020-03-27$28.56$30.339,101,400——
2020-03-26$29.68$31.5214,298,600——
2020-03-25$30.38$32.2610,539,200——
2020-03-24$28.47$30.2412,333,600——
2020-03-23$26.58$28.2311,703,100——
2020-03-20$27.44$29.1412,649,100——
2020-03-19$28.12$29.8613,893,400——
2020-03-18$26.44$28.0816,955,900——
2020-03-17$26.60$28.2519,873,300——
2020-03-16$22.00$23.3612,345,400——
2020-03-13$25.69$27.2817,350,800——
2020-03-12$23.67$25.1418,163,300——
2020-03-11$27.99$29.7312,444,100——
2020-03-10$31.40$33.3512,975,400——
2020-03-09$30.53$32.4215,081,500——
2020-03-06$38.97$41.396,928,400——
2020-03-05$40.10$42.595,447,400——
2020-03-04$41.91$44.514,967,000——
2020-03-03$40.56$43.086,765,300——
2020-03-02$41.42$43.997,706,700——
2020-02-28$40.41$42.9210,280,000——
2020-02-27$39.55$42.0010,009,300——
2020-02-26$43.05$44.986,470,700——
2020-02-25$43.95$45.925,529,300——
2020-02-24$46.24$48.315,075,900——
2020-02-21$48.30$50.463,972,800——
2020-02-20$48.76$50.944,154,200——
2020-02-19$47.56$49.695,644,900——
2020-02-18$47.74$49.883,594,300——
2020-02-14$48.63$50.813,207,000——
2020-02-13$48.30$50.463,302,600——
2020-02-12$49.38$51.592,964,200——
2020-02-11$48.79$50.973,705,400——
2020-02-10$48.19$50.352,488,300——
2020-02-07$48.03$50.183,802,100——
2020-02-06$49.20$51.405,985,200——
2020-02-05$49.61$51.835,403,200——
2020-02-04$48.05$50.205,287,000——
2020-02-03$46.74$48.836,364,900——
2020-01-31$46.07$48.137,532,200——
2020-01-30$48.47$50.645,644,800——
2020-01-29$49.67$51.896,828,000——
2020-01-28$47.16$49.275,813,800——
2020-01-27$47.18$49.294,827,000——
2020-01-24$48.49$50.665,919,300——
2020-01-23$50.25$52.505,797,600——
2020-01-22$50.87$53.155,149,600——
2020-01-21$52.60$54.954,156,000——
2020-01-17$53.34$55.733,897,500——
2020-01-16$52.48$54.833,765,600——
2020-01-15$52.27$54.612,235,400——
2020-01-14$52.24$54.583,689,800——
2020-01-13$52.35$54.692,665,500——
2020-01-10$51.50$53.813,277,300——
2020-01-09$52.19$54.532,667,800——
2020-01-08$52.73$55.093,629,700——
2020-01-07$52.19$54.535,122,800——
2020-01-06$52.21$54.554,293,100——
2020-01-03$52.42$54.775,004,300——
2020-01-02$53.75$56.165,145,200——