Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 73.570 | 73.570 | 73.570 | 73.570 | 67.774 | 2 |
| 2024-08-22 | 72.590 | 72.590 | 72.590 | 72.590 | 66.871 | 0 |
| 2024-08-21 | 72.590 | 72.590 | 72.590 | 72.590 | 66.871 | 1 |
| 2024-08-20 | 72.030 | 72.030 | 72.030 | 72.030 | 66.356 | 1 |
| 2024-08-19 | 72.030 | 72.030 | 72.030 | 72.030 | 66.356 | 0 |
| 2024-08-16 | 72.030 | 72.030 | 72.030 | 72.030 | 66.356 | 0 |
| 2024-08-15 | 72.030 | 72.030 | 72.030 | 72.030 | 66.356 | 0 |
| 2024-08-14 | 72.030 | 72.030 | 72.030 | 72.030 | 66.356 | 1 |
| 2024-08-13 | 72.030 | 72.030 | 72.030 | 72.030 | 66.356 | 1 |
| 2024-08-12 | 72.520 | 72.520 | 72.030 | 72.030 | 66.356 | 12 |
| 2024-08-09 | 72.520 | 72.520 | 72.520 | 72.520 | 66.807 | 1 |
| 2024-08-08 | 75.040 | 75.040 | 75.040 | 75.040 | 69.128 | 0 |
| 2024-08-07 | 75.040 | 75.040 | 75.040 | 75.040 | 69.128 | 0 |
| 2024-08-06 | 74.410 | 75.040 | 74.410 | 75.040 | 69.128 | 15 |
| 2024-08-05 | 73.960 | 73.960 | 73.170 | 73.290 | 67.516 | 9 |
| 2024-08-02 | 74.240 | 74.240 | 73.920 | 73.920 | 68.097 | 2 |
| 2024-08-01 | 76.960 | 76.960 | 76.960 | 76.960 | 70.897 | 1 |
| 2024-07-31 | 76.960 | 76.960 | 76.960 | 76.960 | 70.897 | 1 |
| 2024-07-30 | 75.460 | 75.950 | 75.460 | 75.770 | 69.801 | 5 |
| 2024-07-29 | 74.760 | 74.760 | 74.500 | 74.500 | 68.631 | 321 |
| 2024-07-26 | 75.040 | 75.040 | 74.760 | 74.760 | 68.870 | 3 |
| 2024-07-25 | 73.000 | 75.170 | 73.000 | 75.170 | 69.248 | 51 |
| 2024-07-24 | 75.600 | 75.600 | 75.600 | 75.600 | 69.644 | 0 |
| 2024-07-23 | 75.600 | 75.600 | 75.600 | 75.600 | 69.644 | 0 |
| 2024-07-22 | 75.600 | 75.600 | 75.600 | 75.600 | 69.644 | 1 |
| 2024-07-19 | 77.000 | 77.000 | 77.000 | 77.000 | 70.934 | 0 |
| 2024-07-18 | 77.000 | 77.000 | 77.000 | 77.000 | 70.934 | 1 |
| 2024-07-17 | 75.620 | 75.620 | 75.620 | 75.620 | 69.663 | 1 |
| 2024-07-16 | 72.480 | 72.480 | 72.480 | 72.480 | 66.770 | 0 |
| 2024-07-15 | 72.480 | 72.480 | 72.480 | 72.480 | 66.770 | 4 |
| 2024-07-12 | 69.350 | 69.350 | 69.350 | 69.350 | 63.887 | 0 |
| 2024-07-11 | 69.350 | 69.350 | 69.350 | 69.350 | 63.887 | 0 |
| 2024-07-10 | 70.680 | 70.680 | 69.350 | 69.350 | 63.887 | 11 |
| 2024-07-09 | 71.610 | 71.610 | 71.610 | 71.610 | 65.969 | 0 |
| 2024-07-08 | 71.610 | 71.610 | 71.610 | 71.610 | 65.969 | 0 |
| 2024-07-05 | 71.610 | 71.610 | 71.610 | 71.610 | 65.969 | 2 |
| 2024-07-04 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 0 |
| 2024-07-03 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 0 |
| 2024-07-02 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 0 |
| 2024-07-01 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 0 |
| 2024-06-28 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 0 |
| 2024-06-27 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 0 |
| 2024-06-26 | 72.800 | 72.800 | 72.800 | 72.800 | 67.065 | 1 |
| 2024-06-25 | 73.000 | 73.000 | 73.000 | 73.000 | 67.249 | 1 |
| 2024-06-24 | 73.180 | 73.180 | 73.180 | 73.180 | 67.415 | 0 |
| 2024-06-21 | 73.180 | 73.180 | 73.180 | 73.180 | 67.415 | 5 |
| 2024-06-20 | 75.210 | 75.210 | 75.210 | 75.210 | 69.285 | 0 |
| 2024-06-19 | 75.210 | 75.210 | 75.210 | 75.210 | 69.285 | 4 |
| 2024-06-18 | 73.500 | 73.500 | 73.500 | 73.500 | 67.710 | 0 |
| 2024-06-17 | 73.500 | 73.500 | 73.500 | 73.500 | 67.710 | 0 |
| 2024-06-14 | 73.590 | 73.590 | 73.500 | 73.500 | 67.710 | 150 |
| 2024-06-13 | 75.120 | 75.120 | 75.120 | 75.120 | 69.202 | 0 |
| 2024-06-12 | 75.120 | 75.120 | 75.120 | 75.120 | 69.202 | 0 |
| 2024-06-11 | 75.120 | 75.120 | 75.120 | 75.120 | 69.202 | 30 |
| 2024-06-10 | 74.830 | 74.830 | 74.830 | 74.830 | 68.935 | 1 |
| 2024-06-07 | 74.270 | 74.270 | 74.270 | 74.270 | 68.419 | 0 |
| 2024-06-06 | 74.270 | 74.270 | 74.270 | 74.270 | 68.419 | 0 |
| 2024-06-05 | 73.850 | 74.270 | 73.850 | 74.270 | 68.419 | 24 |
| 2024-06-04 | 75.320 | 75.320 | 75.320 | 75.320 | 69.386 | 0 |
| 2024-06-03 | 75.320 | 75.320 | 75.320 | 75.320 | 69.386 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2984 USD |
| 2026-02-25 | 0.3116 USD |
| 2025-11-26 | 0.3192 USD |
| 2025-08-27 | 0.3149 USD |
| 2025-05-28 | 0.6524 USD |
| 2025-02-26 | 0.6756 USD |
| 2024-11-27 | 0.7163 USD |
| 2024-08-28 | 0.6534 USD |
| 2024-05-28 | 0.6407 USD |
| 2024-02-27 | 0.5892 USD |
| 2023-11-28 | 0.5852 USD |
| 2023-08-29 | 0.5843 USD |
| 2023-05-29 | 0.5780 USD |
| 2023-02-24 | 0.6202 USD |
| 2022-11-29 | 0.9286 USD |
| 2022-11-28 | 0.6281 USD |
| 2022-08-30 | 0.8956 USD |
| 2022-08-29 | 0.6058 USD |
| 2022-05-30 | 0.8925 USD |
| 2022-05-27 | 0.6037 USD |
| 2022-02-24 | 0.8862 USD |
| 2022-02-23 | 0.5995 USD |
| 2021-11-29 | 0.9861 USD |
| 2021-11-26 | 0.6670 USD |
| 2021-08-30 | 0.9132 USD |
| 2021-08-27 | 0.6177 USD |
| 2021-05-27 | 0.8873 USD |
| 2021-05-26 | 0.6002 USD |
| 2021-02-24 | 0.6663 USD |
| 2020-11-26 | 1.1971 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.