Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.710	40.150	37.710	40.150	39.566	309
2026-02-02	36.410	37.180	36.410	37.180	36.639	11
2026-01-30	35.900	36.300	35.900	36.300	35.772	19
2026-01-29	35.080	35.360	33.760	34.350	33.850	54
2026-01-28	36.310	36.310	35.500	35.500	34.983	3
2026-01-27	37.040	37.040	36.200	36.200	35.673	33
2026-01-26	37.000	37.360	37.000	37.040	36.501	17
2026-01-23	38.220	38.220	37.610	37.610	37.063	2
2026-01-22	37.890	38.480	37.840	37.840	37.289	127
2026-01-21	36.780	37.010	36.780	37.010	36.471	185
2026-01-20	37.380	37.380	35.800	35.800	35.279	2,175
2026-01-19	37.010	37.380	36.490	37.380	36.836	21
2026-01-16	37.980	37.980	36.900	37.010	36.471	6,511
2026-01-15	38.010	38.010	37.600	37.600	37.053	10
2026-01-14	37.140	38.400	37.140	38.050	37.496	2,389
2026-01-13	35.660	35.950	35.660	35.950	35.427	10
2026-01-12	35.490	35.700	35.170	35.700	35.180	8
2026-01-09	35.150	35.240	34.570	35.240	34.727	127
2026-01-08	33.100	35.410	33.100	35.410	34.895	59
2026-01-07	33.830	33.830	33.330	33.330	32.845	93
2026-01-06	33.970	34.340	33.970	34.340	33.840	1,613
2026-01-05	33.120	33.980	33.120	33.630	33.141	49
2026-01-02	32.150	32.670	32.150	32.670	32.195	51
2025-12-30	32.160	32.250	32.160	32.190	31.722	501
2025-12-29	32.240	32.380	32.240	32.350	31.879	126
2025-12-26	32.070	32.140	31.750	32.140	31.672	20
2025-12-23	31.690	31.710	31.680	31.710	31.249	47
2025-12-22	32.750	32.750	32.530	32.530	32.057	6
2025-12-19	32.150	32.380	32.150	32.350	31.879	37
2025-12-18	31.880	31.880	31.540	31.540	31.081	19
2025-12-17	31.740	31.960	31.420	31.960	31.495	5,018
2025-12-16	31.790	31.790	30.800	30.800	30.352	1,114
2025-12-15	32.610	32.610	31.390	31.540	31.081	91
2025-12-12	32.860	32.860	32.540	32.540	32.066	1,161
2025-12-11	33.920	33.920	33.200	33.200	32.717	33
2025-12-10	31.830	33.580	31.680	33.580	33.091	1,126
2025-12-09	31.720	31.860	31.510	31.510	31.051	72
2025-12-08	31.680	31.680	31.680	31.680	31.219	1
2025-12-05	30.610	30.660	30.550	30.660	30.214	16
2025-12-04	30.910	30.910	30.500	30.500	30.056	20
2025-12-03	32.200	32.200	31.890	31.890	31.426	3
2025-12-02	31.940	31.940	31.580	31.710	31.249	36
2025-12-01	31.360	32.520	31.360	32.340	31.869	40
2025-11-28	31.410	31.640	31.390	31.620	31.160	1,026
2025-11-27	33.040	33.040	29.610	29.610	29.179	7
2025-11-26	31.780	31.780	30.820	31.780	31.318	509
2025-11-25	30.370	31.350	30.370	31.160	30.392	433
2025-11-24	30.050	30.150	30.050	30.150	29.407	500
2025-11-21	28.630	30.130	28.630	29.970	29.231	166
2025-11-19	29.400	29.400	28.320	28.380	27.681	406
2025-11-18	28.860	29.080	28.650	29.080	28.363	181
2025-11-17	30.150	30.150	28.860	28.860	28.149	279
2025-11-14	30.120	30.430	30.120	30.430	29.680	50
2025-11-13	30.550	30.550	30.390	30.420	29.670	1,302
2025-11-12	29.320	29.320	29.320	29.320	28.597	37
2025-11-11	29.400	29.400	29.350	29.350	28.627	2
2025-11-10	29.240	29.600	29.000	29.320	28.597	291
2025-11-07	29.430	29.850	29.300	29.850	29.114	44
2025-11-06	30.390	30.390	29.880	29.880	29.144	3,525
2025-11-05	30.790	30.850	30.790	30.790	30.031	12

← NewerPage 4 of 5 · 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.