Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	67.060	67.060	67.060	67.060	60.163	1
2023-09-06	67.060	67.060	67.060	67.060	60.163	10
2023-09-05	63.020	63.020	63.020	63.020	56.539	0
2023-09-04	63.020	63.020	63.020	63.020	56.539	0
2023-09-01	63.020	63.020	63.020	63.020	56.539	1
2023-08-31	63.020	63.020	63.020	63.020	56.539	1
2023-08-30	67.000	67.000	67.000	67.000	60.109	0
2023-08-29	67.000	67.000	67.000	67.000	60.109	0
2023-08-28	67.280	67.280	67.000	67.000	59.585	19
2023-08-25	65.510	65.510	65.510	65.510	58.260	0
2023-08-24	65.510	65.510	65.510	65.510	58.260	9
2023-08-23	66.130	66.130	66.130	66.130	58.812	0
2023-08-22	66.130	66.130	66.130	66.130	58.812	1
2023-08-21	67.060	67.060	67.060	67.060	59.639	0
2023-08-18	66.950	67.060	66.950	67.060	59.639	11
2023-08-17	68.630	68.630	68.630	68.630	61.035	0
2023-08-16	68.630	68.630	68.630	68.630	61.035	0
2023-08-15	68.630	68.630	68.630	68.630	61.035	0
2023-08-14	68.630	68.630	68.630	68.630	61.035	1
2023-08-11	68.400	68.670	68.170	68.170	60.626	11
2023-08-10	68.400	68.400	68.400	68.400	60.830	0
2023-08-09	68.170	68.400	68.120	68.400	60.830	15
2023-08-08	68.040	68.040	68.040	68.040	60.510	0
2023-08-07	68.020	68.300	68.020	68.040	60.510	44
2023-08-04	66.500	66.500	66.500	66.500	59.141	0
2023-08-03	66.500	66.500	66.500	66.500	59.141	0
2023-08-02	66.500	66.500	66.500	66.500	59.141	1
2023-08-01	66.960	66.990	66.960	66.990	59.576	2
2023-07-31	66.840	66.840	66.840	66.840	59.443	1
2023-07-28	63.780	63.780	63.780	63.780	56.722	0
2023-07-27	63.780	63.780	63.780	63.780	56.722	0
2023-07-26	63.080	63.780	63.080	63.780	56.722	209
2023-07-25	63.000	63.000	63.000	63.000	56.028	0
2023-07-24	63.000	63.000	63.000	63.000	56.028	0
2023-07-21	63.000	63.000	63.000	63.000	56.028	40
2023-07-20	63.340	63.340	63.340	63.340	56.330	0
2023-07-19	63.340	63.340	63.340	63.340	56.330	1
2023-07-18	63.960	63.960	63.960	63.960	56.882	1
2023-07-17	64.940	64.940	64.940	64.940	57.753	0
2023-07-14	64.940	64.940	64.940	64.940	57.753	0
2023-07-13	64.940	64.940	64.940	64.940	57.753	1
2023-07-12	64.940	64.940	64.940	64.940	57.753	2
2023-07-11	66.150	66.150	64.940	64.940	57.753	12
2023-07-10	63.840	63.840	63.840	63.840	56.775	0
2023-07-07	63.840	63.840	63.840	63.840	56.775	0
2023-07-06	63.840	63.840	63.840	63.840	56.775	1
2023-07-05	64.010	64.260	63.840	63.840	56.775	7
2023-07-04	65.220	65.220	61.100	64.010	56.926	12
2023-07-03	65.220	65.220	65.220	65.220	58.002	9
2023-06-30	64.700	64.700	64.050	64.050	56.962	9
2023-06-29	64.710	64.710	64.440	64.500	57.362	322
2023-06-28	63.670	63.670	63.670	63.670	56.624	5
2023-06-27	62.950	62.950	62.950	62.950	55.983	30
2023-06-26	61.080	61.080	61.080	61.080	54.320	0
2023-06-23	61.080	61.080	61.080	61.080	54.320	320
2023-06-22	61.380	61.380	60.000	60.300	53.627	37
2023-06-21	61.970	61.970	61.970	61.970	55.112	0
2023-06-20	61.850	61.980	61.800	61.970	55.112	84
2023-06-19	64.100	64.100	64.100	64.100	57.006	0
2023-06-16	64.100	64.100	64.100	64.100	57.006	0

← NewerPage 14 of 21 · 1,248 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.