Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	42.880	42.880	41.960	42.320	40.239	37
2025-05-16	42.960	43.040	42.520	42.880	40.771	116
2025-05-15	41.730	42.680	41.600	42.680	40.581	215
2025-05-14	43.400	43.400	42.320	42.480	40.391	70
2025-05-13	43.380	43.380	43.200	43.280	41.152	555
2025-05-12	44.320	45.240	44.320	44.400	42.216	217
2025-05-09	42.300	42.300	41.400	41.600	39.554	661
2025-05-08	40.900	41.880	40.900	41.880	39.820	31
2025-05-07	41.800	41.800	40.750	40.900	38.889	289
2025-05-06	41.300	41.740	41.200	41.740	39.687	39
2025-05-05	42.000	42.000	41.300	41.300	39.269	795
2025-05-02	43.320	43.650	42.880	43.100	40.980	241
2025-04-30	43.190	43.190	42.680	43.190	41.066	145
2025-04-29	42.440	43.200	42.440	43.200	41.076	1,401
2025-04-28	43.000	43.700	42.520	42.520	40.429	881
2025-04-25	42.280	42.600	42.160	42.550	40.457	345
2025-04-24	42.600	42.800	42.300	42.500	40.410	710
2025-04-23	41.360	41.360	41.360	41.360	39.326	400
2025-04-22	41.700	42.000	41.400	41.500	39.459	565
2025-04-17	40.050	40.050	40.050	40.050	38.080	0
2025-04-16	40.850	41.040	40.050	40.050	38.080	513
2025-04-15	40.350	42.050	40.350	40.950	38.936	725
2025-04-14	42.600	42.800	41.880	42.750	40.648	2,373
2025-04-11	39.960	41.800	39.400	41.800	39.744	911
2025-04-10	43.900	43.900	39.700	39.700	37.748	826
2025-04-09	38.670	43.900	38.670	43.900	41.741	590
2025-04-08	40.820	42.750	38.150	38.280	36.397	1,229
2025-04-07	41.050	41.930	39.000	40.400	38.413	2,938
2025-04-04	44.170	44.170	41.050	41.200	39.174	1,163
2025-04-03	48.300	48.300	44.250	44.250	42.074	1,014
2025-04-02	49.050	49.050	49.050	49.050	46.638	2
2025-04-01	48.850	49.050	48.850	49.050	46.638	2
2025-03-31	49.000	49.850	49.000	49.850	47.398	9
2025-03-28	50.350	50.400	49.300	49.600	47.161	1,570
2025-03-27	51.150	51.150	50.050	50.750	48.254	159
2025-03-26	50.920	51.150	50.920	51.150	48.635	5
2025-03-25	50.900	50.900	50.550	50.550	48.064	3
2025-03-24	52.350	52.350	52.350	52.350	49.776	1
2025-03-21	51.520	51.840	51.520	51.840	49.291	2
2025-03-20	51.850	52.140	51.850	52.140	49.576	4
2025-03-19	53.650	53.650	53.440	53.440	50.812	4
2025-03-18	53.290	53.500	53.290	53.500	50.869	21
2025-03-17	53.600	53.600	53.210	53.210	50.593	15
2025-03-14	51.950	51.950	51.950	51.950	49.395	0
2025-03-13	53.030	53.030	51.950	51.950	49.395	27
2025-03-12	52.450	52.750	52.170	52.500	49.918	25
2025-03-11	54.800	54.800	53.500	53.750	51.107	123
2025-03-10	54.600	54.800	54.600	54.800	52.105	3
2025-03-07	53.800	54.300	53.800	54.250	51.582	80
2025-03-06	53.800	53.800	53.800	53.800	51.154	1
2025-03-05	55.000	55.000	53.750	54.280	51.611	20
2025-02-28	56.510	56.510	56.510	56.510	53.731	1
2025-02-27	56.390	56.390	56.390	56.390	53.617	0
2025-02-26	56.390	56.390	56.390	56.390	53.617	0
2025-02-25	56.970	57.370	56.390	56.390	52.974	31
2025-02-24	56.710	56.710	56.710	56.710	53.275	18
2025-02-21	56.350	56.350	56.040	56.040	52.646	20
2025-02-20	55.680	55.680	55.680	55.680	52.307	16
2025-02-19	56.600	56.600	55.380	55.380	52.026	406
2025-02-18	56.760	56.760	56.600	56.600	53.172	102

← NewerPage 7 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.