Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	36.600	36.600	36.600	36.600	36.600	18
2026-07-27	36.300	36.750	36.260	36.600	36.600	2,019
2026-07-24	37.340	38.060	37.340	38.060	38.060	3,611
2026-07-23	39.930	41.340	39.130	39.200	39.200	7,576
2026-07-22	39.520	39.660	39.320	39.650	39.650	6,705
2026-07-21	38.890	38.890	38.890	38.890	38.890	1
2026-07-20	38.670	38.670	38.670	38.670	38.670	0
2026-07-17	38.340	38.850	38.340	38.670	38.670	12
2026-07-16	37.920	37.960	37.920	37.960	37.960	3
2026-07-15	38.670	38.670	38.670	38.670	38.670	1
2026-07-14	39.010	39.160	38.280	38.280	38.280	82
2026-07-13	38.560	38.560	38.390	38.560	38.560	10
2026-07-10	37.550	37.550	37.550	37.550	37.550	0
2026-07-09	37.550	37.550	37.550	37.550	37.550	0
2026-07-08	37.560	37.890	37.550	37.550	37.550	2,177
2026-07-07	35.040	36.200	35.040	35.760	35.760	2,006
2026-07-06	34.990	35.000	34.890	35.000	35.000	2,026
2026-07-03	35.500	36.240	35.500	36.180	36.180	4
2026-07-02	36.450	36.450	36.360	36.360	36.360	3
2026-07-01	35.760	35.870	35.020	35.250	35.250	74
2026-06-30	35.740	36.360	35.320	35.400	35.400	620
2026-06-29	36.730	37.630	35.740	35.740	35.740	96
2026-06-26	37.510	37.510	37.200	37.480	37.480	2,018
2026-06-25	37.620	37.950	37.620	37.800	37.800	2,017
2026-06-24	39.000	39.000	37.640	37.640	37.640	52
2026-06-23	41.120	41.120	41.120	41.120	41.120	0
2026-06-22	41.120	41.120	41.120	41.120	41.120	0
2026-06-19	41.120	41.120	41.120	41.120	41.120	0
2026-06-18	43.100	43.100	40.820	41.120	41.120	23
2026-06-17	42.670	42.670	42.670	42.670	42.670	1
2026-06-16	41.700	42.170	41.610	41.610	41.610	112
2026-06-15	40.430	41.300	40.430	41.270	41.270	26
2026-06-12	41.900	41.900	41.900	41.900	41.900	55
2026-06-11	43.910	43.910	43.910	43.910	43.910	7,114
2026-06-10	43.910	43.910	43.910	43.910	43.910	2
2026-06-09	42.990	42.990	42.960	42.960	42.960	2,176
2026-06-08	44.190	44.190	44.000	44.000	44.000	32
2026-06-05	45.000	45.000	43.280	43.920	43.920	2,014
2026-06-03	44.110	45.000	44.110	45.000	45.000	4,208
2026-06-02	43.670	43.670	43.670	43.670	43.670	1
2026-06-01	43.890	44.080	43.700	43.700	43.700	32
2026-05-29	43.730	43.730	42.570	42.570	42.570	6
2026-05-28	43.450	43.450	43.450	43.450	43.450	1
2026-05-27	43.980	43.980	43.980	43.980	43.669	23
2026-05-26	44.420	44.420	44.420	44.420	44.106	13
2026-05-25	45.720	45.720	44.530	44.530	44.215	105
2026-05-22	45.010	45.030	44.880	45.030	44.725	1,407
2026-05-21	44.900	44.900	44.600	44.600	44.298	6,419
2026-05-20	47.350	47.350	45.050	45.050	44.745	106
2026-05-19	46.940	47.500	46.940	47.500	47.178	9
2026-05-18	49.140	49.140	48.350	48.350	48.023	2,008
2026-05-15	49.250	49.310	49.140	49.140	48.807	53
2026-05-14	48.260	48.600	48.260	48.300	47.973	2,003
2026-05-13	49.280	49.280	48.640	48.640	48.311	5
2026-05-12	47.310	47.310	47.310	47.310	46.990	0
2026-05-11	46.510	47.310	46.510	47.310	46.990	11
2026-05-08	45.940	45.940	45.000	45.000	44.695	86
2026-05-07	47.970	47.970	47.970	47.970	47.645	5
2026-05-06	50.900	50.900	46.750	47.490	47.168	14
2026-05-05	50.100	50.800	50.100	50.400	50.059	2,242

← NewerPage 2 of 21 · 1,252 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.