Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 50.100 | 50.800 | 50.100 | 50.400 | 50.059 | 2,242 |
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.