Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	64.600	64.600	63.500	63.500	59.017	23
2024-11-14	64.470	64.610	64.470	64.600	60.040	5
2024-11-13	64.970	65.040	64.970	65.040	60.449	2
2024-11-12	65.630	65.630	64.970	64.970	60.383	5
2024-11-11	68.190	68.190	66.850	66.850	62.131	13
2024-11-08	69.860	69.860	67.290	67.290	62.540	179
2024-11-07	68.740	69.230	68.740	69.230	64.343	16
2024-11-06	70.910	70.910	68.880	68.880	64.017	25
2024-11-05	69.230	69.230	69.160	69.160	64.278	6
2024-11-04	69.750	69.750	69.720	69.720	64.798	3
2024-11-01	72.030	72.030	72.030	72.030	66.945	5
2024-10-31	71.300	71.400	71.300	71.400	66.360	7
2024-10-30	71.890	71.890	71.190	71.190	66.164	5
2024-10-29	71.190	71.200	71.190	71.200	66.174	2
2024-10-28	71.260	71.610	71.190	71.190	66.164	53
2024-10-25	71.400	71.890	71.400	71.470	66.425	1,005
2024-10-24	74.000	74.480	74.000	74.480	69.222	12
2024-10-23	74.060	74.060	72.800	72.800	67.661	58
2024-10-22	74.200	74.200	74.060	74.060	68.832	4
2024-10-21	76.270	76.270	76.270	76.270	70.886	1
2024-10-18	75.510	75.510	75.510	75.510	70.179	1
2024-10-17	74.760	74.760	74.760	74.760	69.482	0
2024-10-16	75.510	75.510	74.760	74.760	69.482	4
2024-10-15	75.040	75.040	74.760	74.760	69.482	88
2024-10-14	76.080	76.080	74.720	74.720	69.445	11
2024-10-11	74.830	74.830	74.830	74.830	69.547	0
2024-10-10	74.830	74.830	74.830	74.830	69.547	4
2024-10-09	73.920	73.920	73.920	73.920	68.702	0
2024-10-08	73.920	73.920	73.920	73.920	68.702	1
2024-10-07	76.060	76.060	76.060	76.060	70.691	0
2024-10-04	76.060	76.060	76.060	76.060	70.691	1
2024-10-03	74.200	74.200	74.200	74.200	68.962	8
2024-10-02	75.110	75.110	75.110	75.110	69.808	0
2024-10-01	75.110	75.110	75.110	75.110	69.808	0
2024-09-30	75.110	75.110	75.110	75.110	69.808	0
2024-09-27	75.460	75.460	74.970	75.110	69.808	303
2024-09-26	70.840	70.840	70.840	70.840	65.839	0
2024-09-25	70.840	70.840	70.840	70.840	65.839	0
2024-09-24	70.840	70.840	70.840	70.840	65.839	0
2024-09-23	70.840	70.840	70.840	70.840	65.839	0
2024-09-20	70.840	70.840	70.840	70.840	65.839	0
2024-09-19	70.840	70.840	70.840	70.840	65.839	0
2024-09-18	70.840	70.840	70.840	70.840	65.839	0
2024-09-17	70.840	70.840	70.840	70.840	65.839	100
2024-09-16	69.650	69.650	69.650	69.650	64.733	2
2024-09-13	70.210	70.210	69.750	69.750	64.826	2
2024-09-12	71.900	71.900	71.900	71.900	66.824	1
2024-09-11	72.030	72.030	72.030	72.030	66.945	0
2024-09-10	72.030	72.030	72.030	72.030	66.945	0
2024-09-09	72.030	72.030	72.030	72.030	66.945	1
2024-09-06	71.400	71.400	71.400	71.400	66.360	1
2024-09-05	73.690	73.690	73.690	73.690	68.488	0
2024-09-04	73.690	73.690	73.690	73.690	68.488	0
2024-09-03	73.690	73.690	73.690	73.690	68.488	36
2024-09-02	74.530	74.530	74.530	74.530	69.269	1
2024-08-30	75.320	75.320	75.320	75.320	70.003	0
2024-08-29	75.320	75.320	75.320	75.320	70.003	0
2024-08-28	75.320	75.320	75.320	75.320	70.003	113
2024-08-27	74.200	74.200	74.200	74.200	68.355	0
2024-08-26	74.200	74.200	74.200	74.200	68.355	12

← NewerPage 9 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.