Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.860	50.760	49.860	50.450	50.108	6,343
2026-04-30	49.530	50.700	49.530	50.450	50.108	2,019
2026-04-29	48.120	49.030	48.120	49.030	48.698	20
2026-04-28	47.460	47.460	47.460	47.460	47.139	11
2026-04-27	49.280	49.280	46.750	47.250	46.930	303
2026-04-24	47.850	48.700	47.850	48.640	48.311	717
2026-04-23	43.510	49.270	43.510	47.100	46.781	519
2026-04-22	47.600	48.110	47.600	48.110	47.784	118
2026-04-20	44.760	46.280	44.760	46.000	45.689	42
2026-04-17	49.380	49.380	43.450	44.940	44.636	3,012
2026-04-16	49.450	49.600	49.050	49.400	49.066	179
2026-04-15	49.060	49.060	48.610	48.620	48.291	2,676
2026-04-14	48.320	48.450	48.320	48.450	48.122	355
2026-04-13	49.830	50.740	49.830	49.900	49.562	2,077
2026-04-10	48.590	48.910	48.090	48.910	48.579	2,449
2026-04-09	48.940	50.700	48.050	48.100	47.774	2,666
2026-04-08	48.450	49.990	46.000	49.940	49.602	3,636
2026-04-07	51.790	53.900	51.790	53.500	53.138	49
2026-04-06	53.790	53.790	51.400	51.790	51.439	20
2026-04-02	54.600	54.940	52.750	53.250	52.889	223
2026-04-01	53.350	53.350	51.450	53.000	52.641	6,466
2026-03-31	55.200	55.430	54.790	55.280	54.906	40
2026-03-30	54.000	55.000	54.000	54.650	54.280	166
2026-03-27	52.010	53.510	52.010	53.510	53.148	1,132
2026-03-26	52.680	52.680	51.660	51.660	51.310	541
2026-03-25	49.990	51.730	49.840	51.730	51.380	2,055
2026-03-24	49.280	50.500	49.270	49.490	49.155	1,027
2026-03-23	47.100	47.490	47.100	47.390	47.069	146
2026-03-20	50.190	50.190	48.600	48.600	48.271	138
2026-03-19	50.010	50.010	49.000	49.000	48.668	22
2026-03-18	48.960	49.510	48.310	48.460	48.132	1,185
2026-03-17	47.400	48.550	47.400	48.470	48.142	156
2026-03-16	46.960	47.410	46.960	47.400	47.079	9
2026-03-13	49.510	49.510	48.500	48.500	48.172	2,126
2026-03-12	46.120	49.010	46.120	49.010	48.678	2,398
2026-03-11	44.890	44.890	44.890	44.890	44.586	1
2026-03-10	44.440	44.440	43.450	44.440	44.139	25
2026-03-09	45.670	46.240	45.670	46.240	45.927	6
2026-03-06	46.090	46.090	44.570	44.570	44.268	1,121
2026-03-05	43.320	44.700	43.270	44.700	44.397	572
2026-03-04	42.190	42.190	42.190	42.190	41.904	5
2026-03-03	39.700	39.700	39.700	39.700	39.431	0
2026-03-02	39.700	39.700	39.700	39.700	39.431	200
2026-02-27	38.700	38.700	38.700	38.700	38.438	113
2026-02-26	38.010	38.400	37.310	37.610	37.355	75
2026-02-25	40.230	40.310	38.080	38.080	37.822	173
2026-02-24	40.010	40.010	39.760	39.760	39.181	18
2026-02-23	39.890	39.890	38.990	38.990	38.423	3
2026-02-20	41.490	41.490	38.500	39.490	38.915	47
2026-02-19	41.270	41.270	40.440	41.070	40.472	45
2026-02-18	41.950	41.950	41.630	41.630	41.024	17
2026-02-13	44.340	44.340	42.610	42.900	42.276	330
2026-02-12	44.440	44.440	44.300	44.300	43.655	18
2026-02-11	44.290	44.490	43.850	44.000	43.360	2,418
2026-02-10	41.750	43.950	41.750	43.950	43.310	2,176
2026-02-09	41.150	41.960	41.150	41.750	41.142	1,555
2026-02-06	41.250	41.500	41.100	41.360	40.758	1,010
2026-02-05	41.000	41.000	40.200	40.200	39.615	972
2026-02-04	41.180	43.000	41.180	42.680	42.059	1,180
2026-02-03	37.710	40.150	37.710	40.150	39.566	309

← NewerPage 3 of 5 · 251 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.