Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 31.200 | 31.200 | 30.600 | 30.790 | 30.031 | 1,037 |
| 2025-11-03 | 32.000 | 32.130 | 30.950 | 31.100 | 30.334 | 308 |
| 2025-10-31 | 31.950 | 32.210 | 31.950 | 32.000 | 31.211 | 32 |
| 2025-10-30 | 32.850 | 32.850 | 32.100 | 32.100 | 31.309 | 4,244 |
| 2025-10-29 | 34.060 | 34.150 | 33.300 | 33.300 | 32.479 | 644 |
| 2025-10-28 | 33.940 | 34.080 | 33.910 | 34.050 | 33.211 | 1,369 |
| 2025-10-27 | 33.940 | 34.920 | 33.940 | 34.690 | 33.835 | 1,111 |
| 2025-10-24 | 32.950 | 33.510 | 32.830 | 33.510 | 32.684 | 1,334 |
| 2025-10-23 | 32.100 | 33.060 | 31.810 | 33.060 | 32.245 | 282 |
| 2025-10-22 | 29.400 | 29.400 | 29.400 | 29.400 | 28.675 | 0 |
| 2025-10-21 | 29.280 | 29.580 | 29.280 | 29.400 | 28.675 | 5 |
← NewerPage 5 of 5 · 251 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.