Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	28.620	29.490	28.620	29.490	28.492	36
2025-08-11	28.740	28.740	27.900	28.080	27.130	1,965
2025-08-08	29.190	29.190	28.850	28.850	27.874	2,445
2025-08-07	29.640	29.640	29.400	29.610	28.608	59
2025-08-06	31.050	31.140	29.150	29.340	28.347	4,665
2025-08-05	30.240	31.170	30.240	30.780	29.738	3,524
2025-08-04	30.660	30.660	29.400	30.150	29.130	2,238
2025-08-01	32.090	32.090	30.300	30.350	29.323	4,728
2025-07-31	33.300	33.300	32.290	32.880	31.767	1,227
2025-07-30	35.320	35.320	33.300	33.300	32.173	2,594
2025-07-29	35.440	35.480	34.880	35.040	33.854	692
2025-07-28	35.550	36.400	35.000	35.800	34.588	2,003
2025-07-25	34.830	35.600	34.050	35.550	34.347	2,867
2025-07-24	40.900	40.900	33.750	34.480	33.313	16,027
2025-07-23	41.830	42.750	41.830	42.120	40.694	188
2025-07-22	40.600	41.240	40.600	41.240	39.844	897
2025-07-21	39.920	40.000	39.920	40.000	38.646	116
2025-07-18	39.600	39.600	39.600	39.600	38.260	1,000
2025-07-17	39.510	39.600	39.510	39.600	38.260	6
2025-07-16	38.960	38.960	38.920	38.920	37.603	6
2025-07-15	39.560	39.560	39.000	39.000	37.680	257
2025-07-14	40.170	41.040	39.350	39.560	38.221	1,901
2025-07-11	41.160	41.160	40.940	40.990	39.603	150
2025-07-10	41.800	42.960	41.800	42.040	40.617	1,288
2025-07-09	39.720	40.780	39.720	40.760	39.380	2,638
2025-07-08	39.870	40.300	39.140	39.380	38.047	988
2025-07-07	37.900	38.400	37.240	38.200	36.907	905
2025-07-04	38.990	39.000	37.840	37.840	36.559	117
2025-07-03	38.890	39.000	38.840	38.840	37.525	171
2025-07-02	38.760	38.760	38.760	38.760	37.448	10
2025-07-01	36.590	38.700	36.080	38.150	36.859	96
2025-06-30	36.750	36.800	36.210	36.220	34.994	725
2025-06-27	37.500	37.600	37.000	37.160	35.902	35
2025-06-26	38.100	38.100	37.460	37.500	36.231	1,418
2025-06-25	38.100	38.150	37.720	37.720	36.443	768
2025-06-24	37.520	38.160	37.520	38.160	36.868	9
2025-06-23	38.250	38.250	36.800	37.190	35.931	1,193
2025-06-20	40.200	40.200	38.000	38.500	37.197	793
2025-06-18	40.990	40.990	39.350	39.440	38.105	1,425
2025-06-17	41.810	41.810	40.580	40.580	39.207	552
2025-06-16	41.400	41.400	41.400	41.400	39.999	16
2025-06-13	41.970	42.040	41.560	41.560	40.153	34
2025-06-12	42.000	42.000	41.560	41.560	40.153	61
2025-06-11	43.050	43.100	42.100	42.100	40.675	532
2025-06-10	41.410	42.900	41.410	42.750	41.303	2,006
2025-06-09	38.980	41.320	38.980	41.000	39.612	405
2025-06-06	39.900	40.360	39.780	39.780	38.434	184
2025-06-05	39.530	39.600	39.500	39.500	38.163	45
2025-06-04	39.400	39.850	39.400	39.850	38.501	718
2025-06-03	38.450	39.510	37.840	39.400	38.067	341
2025-06-02	38.980	39.040	38.420	38.470	37.168	1,465
2025-05-30	40.400	40.480	39.350	39.580	38.240	322
2025-05-29	40.700	41.900	40.640	41.900	40.482	73
2025-05-28	46.530	46.530	40.100	40.640	39.265	191
2025-05-27	40.440	41.210	40.440	41.110	39.088	362
2025-05-26	40.550	40.660	40.550	40.660	38.660	41
2025-05-23	40.840	40.840	40.000	40.440	38.451	360
2025-05-22	40.400	40.840	40.000	40.840	38.832	352
2025-05-21	42.120	42.120	40.650	40.650	38.651	703
2025-05-20	42.680	43.000	42.680	42.720	40.619	78

← NewerPage 6 of 21 · 1,248 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.