Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	70.210	70.210	70.210	70.210	64.120	1
2024-03-05	70.210	70.210	70.210	70.210	64.120	0
2024-03-04	70.210	70.210	70.210	70.210	64.120	2
2024-03-01	69.540	69.540	68.880	68.950	62.969	147
2024-02-29	68.770	69.170	68.770	69.170	63.170	12
2024-02-28	69.540	69.540	68.770	68.770	62.805	53
2024-02-27	69.630	69.630	69.540	69.540	63.508	2
2024-02-26	70.280	70.280	70.090	70.090	63.472	24
2024-02-23	69.160	70.280	69.160	70.280	63.644	3
2024-02-22	69.160	69.160	69.160	69.160	62.630	4
2024-02-21	67.480	67.480	67.480	67.480	61.109	0
2024-02-20	68.880	68.880	67.480	67.480	61.109	27
2024-02-19	68.880	68.880	68.880	68.880	62.377	2
2024-02-16	68.390	69.600	68.390	68.880	62.377	85
2024-02-15	68.000	68.390	68.000	68.390	61.933	101
2024-02-14	67.200	67.200	67.200	67.200	60.855	0
2024-02-09	67.200	67.200	67.200	67.200	60.855	0
2024-02-08	67.200	67.200	67.200	67.200	60.855	0
2024-02-07	67.200	67.200	67.200	67.200	60.855	65
2024-02-06	66.430	66.430	66.430	66.430	60.158	1
2024-02-05	66.500	66.500	66.500	66.500	60.221	0
2024-02-02	66.500	66.500	66.500	66.500	60.221	1
2024-02-01	66.640	66.640	66.640	66.640	60.348	0
2024-01-31	67.550	67.550	66.640	66.640	60.348	11
2024-01-30	66.640	66.640	66.640	66.640	60.348	1
2024-01-29	66.320	66.320	66.320	66.320	60.058	1
2024-01-26	66.320	66.320	66.320	66.320	60.058	15
2024-01-25	65.730	65.730	65.730	65.730	59.524	0
2024-01-24	65.730	65.730	65.730	65.730	59.524	2
2024-01-23	67.280	67.280	67.280	67.280	60.928	2
2024-01-22	65.070	65.070	65.070	65.070	58.926	14
2024-01-19	64.500	64.500	64.500	64.500	58.410	2
2024-01-18	65.330	65.330	65.330	65.330	59.162	0
2024-01-17	65.330	65.330	65.330	65.330	59.162	0
2024-01-16	65.330	65.330	65.330	65.330	59.162	1
2024-01-15	64.330	65.330	60.030	65.330	59.162	26
2024-01-12	64.330	64.330	64.330	64.330	58.256	3
2024-01-11	64.820	64.820	64.820	64.820	58.700	2
2024-01-10	66.220	66.220	66.220	66.220	59.968	0
2024-01-09	66.860	66.860	66.220	66.220	59.968	8
2024-01-08	67.340	67.340	67.340	67.340	60.982	11
2024-01-05	66.570	66.780	66.570	66.780	60.475	21
2024-01-04	66.850	66.850	66.290	66.290	60.031	5
2024-01-03	66.500	66.500	66.500	66.500	60.221	0
2024-01-02	66.500	66.500	66.500	66.500	60.221	0
2023-12-28	66.500	66.500	66.500	66.500	60.221	0
2023-12-27	66.500	66.500	66.500	66.500	60.221	0
2023-12-26	66.500	66.500	66.500	66.500	60.221	11
2023-12-22	66.780	66.780	66.780	66.780	60.475	1
2023-12-21	66.640	66.780	66.640	66.780	60.475	2
2023-12-20	67.400	67.400	67.400	67.400	61.036	270
2023-12-19	66.840	66.840	66.840	66.840	60.529	9
2023-12-18	67.220	67.220	67.220	67.220	60.873	2
2023-12-15	67.220	67.220	67.220	67.220	60.873	2
2023-12-14	64.860	65.440	64.860	65.280	59.116	43
2023-12-13	63.120	63.120	63.120	63.120	57.160	0
2023-12-12	63.120	63.120	63.120	63.120	57.160	0
2023-12-11	63.120	63.120	63.120	63.120	57.160	10
2023-12-08	63.120	63.120	63.120	63.120	57.160	8
2023-12-07	61.910	62.940	61.910	62.880	56.943	20

← NewerPage 12 of 21 · 1,254 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.