Dow Inc. historical data

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

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
2025-10-20	29.430	29.430	28.950	28.990	28.276	3,181
2025-10-17	29.820	29.930	29.400	29.620	28.890	86
2025-10-16	30.010	30.010	29.500	29.500	28.773	113
2025-10-15	30.420	30.450	29.980	30.180	29.436	80
2025-10-14	29.540	32.200	29.540	32.200	31.406	175
2025-10-13	28.740	29.440	28.740	29.100	28.383	628
2025-10-10	29.660	29.920	28.450	28.500	27.798	1,475
2025-10-09	29.650	29.680	29.350	29.350	28.627	113
2025-10-08	30.300	30.660	30.060	30.660	29.904	405
2025-10-07	31.910	31.910	29.900	30.000	29.261	411
2025-10-06	31.760	31.760	31.470	31.590	30.811	20
2025-10-03	31.800	32.100	31.740	31.760	30.977	135
2025-10-02	31.150	31.650	31.150	31.510	30.733	105
2025-10-01	30.780	30.780	30.600	30.600	29.846	54
2025-09-30	29.880	30.030	29.780	30.030	29.290	66
2025-09-29	30.560	30.750	30.360	30.600	29.846	2,253
2025-09-26	30.210	30.900	29.910	30.900	30.138	343
2025-09-25	30.150	30.150	29.850	29.850	29.114	92
2025-09-24	30.810	30.900	30.800	30.800	30.041	55
2025-09-23	30.750	30.750	30.360	30.360	29.612	40
2025-09-22	31.110	31.140	30.960	30.960	30.197	347
2025-09-19	31.410	31.510	31.170	31.200	30.431	1,052
2025-09-18	32.920	32.920	31.810	31.830	31.046	191
2025-09-17	32.940	33.060	32.920	32.920	32.109	262
2025-09-16	32.340	32.850	32.340	32.580	31.777	34
2025-09-15	33.270	33.390	32.090	32.090	31.299	42
2025-09-12	33.930	33.930	33.390	33.390	32.567	24
2025-09-11	33.720	33.930	33.720	33.930	33.094	55
2025-09-10	32.740	32.740	32.480	32.480	31.679	52
2025-09-09	32.430	32.430	32.430	32.430	31.631	1
2025-09-08	31.830	31.830	31.660	31.680	30.899	34
2025-09-05	32.100	32.100	32.100	32.100	31.309	0
2025-09-04	32.100	32.100	32.100	32.100	31.309	1
2025-09-03	32.800	32.910	32.760	32.910	32.099	1,031
2025-09-02	34.060	34.060	33.050	33.050	32.235	67
2025-09-01	33.980	34.060	33.980	34.060	33.221	56
2025-08-29	34.990	35.000	33.840	35.000	34.137	122
2025-08-28	34.990	34.990	34.990	34.990	34.128	49
2025-08-27	34.100	34.200	33.300	34.200	33.357	39
2025-08-26	33.450	33.700	33.390	33.390	32.260	169
2025-08-25	34.050	34.050	33.150	33.150	32.028	1,647
2025-08-22	33.720	34.140	33.720	33.900	32.753	84
2025-08-21	32.370	32.730	32.370	32.370	31.274	221
2025-08-20	33.400	36.250	33.030	33.030	31.912	102
2025-08-19	32.060	32.550	32.000	32.280	31.188	223
2025-08-18	31.940	32.060	31.740	31.740	30.666	66
2025-08-15	31.550	31.950	31.550	31.620	30.550	283
2025-08-14	31.290	31.380	30.660	31.380	30.318	3,217
2025-08-13	29.490	31.000	29.490	31.000	29.951	15,857

← NewerPage 5 of 21 · 1,253 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.