Dow Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	74.830	75.320	74.830	75.320	69.386	3
2024-05-29	75.000	75.000	75.000	75.000	69.092	0
2024-05-28	75.360	75.360	75.000	75.000	69.092	2
2024-05-27	74.140	74.140	74.140	74.140	67.709	1
2024-05-24	74.130	74.130	74.130	74.130	67.700	13
2024-05-23	74.560	74.560	74.560	74.560	68.093	0
2024-05-22	74.480	74.560	74.480	74.560	68.093	12
2024-05-21	75.680	75.680	75.680	75.680	69.116	0
2024-05-20	75.680	75.680	75.680	75.680	69.116	1
2024-05-17	75.520	75.520	75.520	75.520	68.969	3
2024-05-16	75.600	75.600	75.520	75.520	68.969	205
2024-05-15	76.240	76.240	76.240	76.240	69.627	1
2024-05-14	76.720	76.800	76.720	76.800	70.138	201
2024-05-13	72.000	72.000	72.000	72.000	65.755	0
2024-05-10	72.000	72.000	72.000	72.000	65.755	0
2024-05-09	72.000	72.000	72.000	72.000	65.755	0
2024-05-08	72.000	72.000	72.000	72.000	65.755	0
2024-05-07	72.000	72.000	72.000	72.000	65.755	0
2024-05-06	72.690	72.690	72.000	72.000	65.755	2
2024-05-03	72.590	72.590	72.590	72.590	66.294	1
2024-05-02	73.150	73.150	73.150	73.150	66.805	0
2024-04-30	73.150	73.150	73.150	73.150	66.805	0
2024-04-29	73.150	73.150	73.150	73.150	66.805	0
2024-04-26	73.150	73.150	73.150	73.150	66.805	6
2024-04-25	73.150	73.150	73.150	73.150	66.805	0
2024-04-24	73.150	73.150	73.150	73.150	66.805	1
2024-04-23	72.850	72.850	72.850	72.850	66.531	15
2024-04-22	74.620	74.620	74.620	74.620	68.147	0
2024-04-19	74.620	74.620	74.620	74.620	68.147	0
2024-04-18	74.620	74.620	74.620	74.620	68.147	1
2024-04-17	74.620	74.620	74.620	74.620	68.147	0
2024-04-16	74.620	74.620	74.620	74.620	68.147	0
2024-04-15	74.620	74.620	74.620	74.620	68.147	1
2024-04-12	74.200	74.200	74.060	74.060	67.636	43
2024-04-11	74.410	74.410	74.410	74.410	67.956	1
2024-04-10	75.000	75.000	75.000	75.000	68.495	1
2024-04-09	75.600	75.600	75.600	75.600	69.042	0
2024-04-08	75.600	75.600	75.600	75.600	69.042	0
2024-04-05	75.600	75.600	75.600	75.600	69.042	1
2024-04-04	76.000	76.000	75.990	75.990	69.399	13
2024-04-03	75.800	75.800	74.970	74.970	68.467	23
2024-04-02	73.970	73.970	73.970	73.970	67.554	1
2024-04-01	72.240	72.240	72.240	72.240	65.974	0
2024-03-28	72.680	72.680	72.240	72.240	65.974	3
2024-03-27	71.540	71.540	71.540	71.540	65.335	0
2024-03-26	71.260	71.540	71.260	71.540	65.335	3
2024-03-25	71.890	71.890	71.190	71.190	65.015	5
2024-03-22	72.170	72.170	72.170	72.170	65.910	2
2024-03-21	71.820	71.820	71.820	71.820	65.590	0
2024-03-20	71.820	71.820	71.820	71.820	65.590	2
2024-03-19	71.680	71.680	71.680	71.680	65.462	0
2024-03-18	71.680	71.680	71.680	71.680	65.462	50
2024-03-15	71.820	71.820	71.820	71.820	65.590	40
2024-03-14	71.740	71.740	71.740	71.740	65.517	2
2024-03-13	71.750	71.750	71.750	71.750	65.526	0
2024-03-12	71.750	71.750	71.750	71.750	65.526	0
2024-03-11	70.770	71.750	70.770	71.750	65.526	2
2024-03-08	71.610	71.610	70.700	70.700	64.567	31
2024-03-07	70.200	70.200	70.200	70.200	64.111	20
2024-03-06	70.210	70.210	70.210	70.210	64.120	1

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.