DOW INC

Ticker: DOW CUSIP: 260557103 Class: COM

Dodge & Cox's Holding History (CIK: 0000200217)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 9,713 Value ($000) $227 Avg Close $22.78 Range $20.35 - $25.67

Q3 2025

Shares 11,711 Value ($000) $269 Avg Close $24.31 Range $19.82 - $30.04

Q2 2025

Shares 14,210 Value ($000) $376 Avg Close $27.80 Range $23.75 - $33.33

Q1 2025

Shares 15,609 Value ($000) $545 Avg Close $35.96 Range $32.16 - $39.24

Q4 2024

Shares 16,322 Value ($000) $655 Avg Close $42.94 Range $36.15 - $50.94

Q3 2024

Shares 16,422 Value ($000) $897 Avg Close $47.92 Range $45.35 - $50.99

Q2 2024

Shares 17,331 Value ($000) $919 Avg Close $51.21 Range $47.23 - $54.19

Q1 2024

Shares 17,931 Value ($000) $1,039 Avg Close $48.96 Range $45.89 - $52.45

Q4 2023

Shares 17,940 Value ($000) $984 Avg Close $44.66 Range $41.11 - $49.29

Q3 2023

Shares 18,524 Value ($000) $955 Avg Close $46.31 Range $43.56 - $48.52

Q2 2023

Shares 19,015 Value ($000) $1,013 Avg Close $45.25 Range $41.52 - $48.90

Q1 2023

Shares 19,206 Value ($000) $1,053 Avg Close $47.30 Range $41.67 - $50.93

Q4 2022

Shares 19,739 Value ($000) $995 Avg Close $40.52 Range $35.40 - $44.20

Q3 2022

Shares 21,059 Value ($000) $925 Avg Close $41.46 Range $35.51 - $45.94

Q2 2022

Shares 22,306 Value ($000) $1,151 Avg Close $51.79 Range $41.05 - $57.91

Q1 2022

Shares 23,078 Value ($000) $1,471 Avg Close $48.26 Range $43.47 - $52.33

Q4 2021

Shares 24,318 Value ($000) $1,379 Avg Close $45.04 Range $41.46 - $48.11

Q3 2021

Shares 25,573 Value ($000) $1,472 Avg Close $47.81 Range $43.42 - $51.38

Q2 2021

Shares 26,002 Value ($000) $1,645 Avg Close $51.06 Range $46.56 - $55.35

Q1 2021

Shares 30,007 Value ($000) $1,919 Avg Close $45.81 Range $39.10 - $51.82

Q4 2020

Shares 37,997 Value ($000) $2,109 Avg Close $39.03 Range $33.35 - $43.77

Q3 2020

Shares 38,117 Value ($000) $1,793 Avg Close $33.48 Range $29.02 - $38.79

Q2 2020

Shares 40,921 Value ($000) $1,668 Avg Close $26.85 Range $19.60 - $34.03

Q1 2020

Shares 45,284 Value ($000) $1,324 Avg Close $30.58 Range $15.98 - $39.77

Q4 2019

Shares 62,353 Value ($000) $3,413 Avg Close $36.70 Range $30.99 - $39.78

Q3 2019

Shares 64,945 Value ($000) $3,095 Avg Close $32.74 Range $28.12 - $36.85

Q2 2019

Shares 81,936 Value ($000) $4,040 Avg Close $36.37 Range $32.51 - $41.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,713	$227	$22.78	$20.35 - $25.67
Q3 2025	11,711	$269	$24.31	$19.82 - $30.04
Q2 2025	14,210	$376	$27.80	$23.75 - $33.33
Q1 2025	15,609	$545	$35.96	$32.16 - $39.24
Q4 2024	16,322	$655	$42.94	$36.15 - $50.94
Q3 2024	16,422	$897	$47.92	$45.35 - $50.99
Q2 2024	17,331	$919	$51.21	$47.23 - $54.19
Q1 2024	17,931	$1,039	$48.96	$45.89 - $52.45
Q4 2023	17,940	$984	$44.66	$41.11 - $49.29
Q3 2023	18,524	$955	$46.31	$43.56 - $48.52
Q2 2023	19,015	$1,013	$45.25	$41.52 - $48.90
Q1 2023	19,206	$1,053	$47.30	$41.67 - $50.93
Q4 2022	19,739	$995	$40.52	$35.40 - $44.20
Q3 2022	21,059	$925	$41.46	$35.51 - $45.94
Q2 2022	22,306	$1,151	$51.79	$41.05 - $57.91
Q1 2022	23,078	$1,471	$48.26	$43.47 - $52.33
Q4 2021	24,318	$1,379	$45.04	$41.46 - $48.11
Q3 2021	25,573	$1,472	$47.81	$43.42 - $51.38
Q2 2021	26,002	$1,645	$51.06	$46.56 - $55.35
Q1 2021	30,007	$1,919	$45.81	$39.10 - $51.82
Q4 2020	37,997	$2,109	$39.03	$33.35 - $43.77
Q3 2020	38,117	$1,793	$33.48	$29.02 - $38.79
Q2 2020	40,921	$1,668	$26.85	$19.60 - $34.03
Q1 2020	45,284	$1,324	$30.58	$15.98 - $39.77
Q4 2019	62,353	$3,413	$36.70	$30.99 - $39.78
Q3 2019	64,945	$3,095	$32.74	$28.12 - $36.85
Q2 2019	81,936	$4,040	$36.37	$32.51 - $41.48