Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	55.680	55.680	55.680	55.680	52.307	0
2025-02-14	55.680	55.680	55.680	55.680	52.307	20
2025-02-13	55.680	55.680	55.680	55.680	52.307	8
2025-02-12	55.380	55.440	55.380	55.440	52.082	6
2025-02-11	57.060	57.060	55.630	55.630	52.260	38
2025-02-10	56.490	56.490	56.490	56.490	53.068	10
2025-02-07	55.750	55.750	55.750	55.750	52.373	4
2025-02-06	55.020	55.980	55.020	55.700	52.326	18
2025-02-05	55.560	55.560	55.560	55.560	52.195	1
2025-02-04	54.800	56.000	54.800	56.000	52.608	12
2025-02-03	55.700	55.700	55.000	55.230	51.885	5
2025-01-31	56.250	57.250	56.100	57.250	53.782	1,519
2025-01-30	57.700	57.700	56.100	56.250	52.843	1,657
2025-01-29	61.520	61.520	60.460	60.460	56.798	2
2025-01-28	61.520	61.520	61.520	61.520	57.794	5
2025-01-27	61.500	61.500	61.500	61.500	57.775	0
2025-01-24	61.360	61.500	61.360	61.500	57.775	4
2025-01-23	61.200	61.200	61.200	61.200	57.493	80
2025-01-22	62.450	62.460	61.160	61.160	57.455	48
2025-01-21	61.080	61.080	61.080	61.080	57.380	0
2025-01-20	61.080	61.080	61.080	61.080	57.380	0
2025-01-17	61.080	61.080	61.080	61.080	57.380	0
2025-01-16	61.080	61.080	61.080	61.080	57.380	0
2025-01-15	61.080	61.080	61.080	61.080	57.380	4
2025-01-14	60.390	60.690	60.360	60.360	56.704	4
2025-01-13	59.140	59.910	59.140	59.910	56.281	6
2025-01-10	61.750	61.750	59.050	59.140	55.558	13
2025-01-09	59.070	59.330	58.290	58.290	54.759	20
2025-01-08	59.760	59.760	59.050	59.050	55.473	21
2025-01-07	61.260	61.260	60.300	60.300	56.648	20
2025-01-06	60.960	61.260	60.960	61.260	57.549	6
2025-01-03	61.260	61.260	61.260	61.260	57.549	17
2025-01-02	62.520	62.540	61.380	61.380	57.662	25
2024-12-30	61.320	61.320	61.320	61.320	57.606	2
2024-12-27	62.620	62.940	62.340	62.940	59.128	108
2024-12-26	62.100	62.220	61.800	62.000	58.245	61
2024-12-23	62.100	62.100	62.100	62.100	58.339	1
2024-12-20	59.660	60.660	59.660	60.660	56.986	2
2024-12-19	64.240	64.240	60.360	60.360	56.704	12
2024-12-18	63.540	63.960	63.540	63.600	59.748	517
2024-12-17	61.800	61.800	61.800	61.800	58.057	0
2024-12-16	61.500	61.800	61.500	61.800	58.057	253
2024-12-13	61.620	61.620	61.140	61.140	57.437	27
2024-12-12	61.450	62.520	61.450	62.520	58.733	1,024
2024-12-11	64.020	64.020	61.980	62.160	58.395	5,511
2024-12-10	63.360	63.900	63.360	63.780	59.917	18
2024-12-09	61.450	65.940	61.450	65.940	61.946	70
2024-12-06	63.360	63.360	63.360	63.360	59.522	0
2024-12-05	63.990	63.990	63.360	63.360	59.522	107
2024-12-04	64.120	64.470	64.120	64.470	60.565	105
2024-12-03	66.710	66.710	66.710	66.710	62.669	0
2024-12-02	68.820	68.820	66.710	66.710	62.669	55
2024-11-29	69.480	69.480	69.480	69.480	65.272	0
2024-11-28	69.480	69.480	69.480	69.480	65.272	0
2024-11-27	69.480	69.480	69.480	69.480	65.272	2
2024-11-26	67.130	67.130	67.130	67.130	62.391	2
2024-11-25	66.570	67.200	66.570	67.200	62.456	17
2024-11-22	65.000	66.010	65.000	66.000	61.341	12
2024-11-21	65.400	65.400	65.400	65.400	60.783	3
2024-11-19	64.160	64.160	63.000	63.000	58.553	11

← NewerPage 8 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.