Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.380	38.380	37.720	38.280	38.280	1,048
2026-10-19	38.470	38.470	37.640	38.000	38.000	59
2026-10-16	37.890	37.890	37.000	37.000	37.000	19
2026-10-15	36.320	36.320	36.320	36.320	36.320	0
2026-10-14	34.730	36.320	34.730	36.320	36.320	51
2026-10-13	36.120	36.120	35.440	35.440	35.440	145
2026-10-12	36.120	36.120	36.120	36.120	36.120	0
2026-10-09	35.760	36.120	35.760	36.120	36.120	39
2026-10-08	35.420	35.420	35.420	35.420	35.420	60
2026-10-07	34.600	34.600	34.550	34.550	34.550	1,031
2026-10-06	35.430	35.440	35.430	35.440	35.440	1,000
2026-10-05	36.820	36.820	35.440	35.590	35.590	52
2026-10-02	35.240	36.450	35.240	36.450	36.450	87
2026-10-01	35.000	35.050	34.870	35.050	35.050	266
2026-09-30	35.350	35.650	35.350	35.650	35.650	7
2026-09-29	35.550	35.550	35.550	35.550	35.550	1
2026-09-28	36.000	36.000	36.000	36.000	36.000	0
2026-09-25	36.470	36.470	36.000	36.000	36.000	62
2026-09-24	37.710	37.710	37.200	37.200	37.200	50
2026-09-23	36.040	36.040	36.040	36.040	36.040	0
2026-09-22	36.040	36.040	36.040	36.040	36.040	1
2026-09-21	36.220	36.220	35.760	35.760	35.760	57
2026-09-18	37.540	37.540	36.800	36.800	36.800	3,005
2026-09-17	38.200	38.290	38.110	38.110	38.110	3,012
2026-09-16	37.920	37.920	37.920	37.920	37.920	300
2026-09-15	36.290	38.310	36.290	38.310	38.310	18
2026-09-14	37.880	37.880	37.150	37.230	37.230	125
2026-09-11	37.230	37.640	37.080	37.150	37.150	69
2026-09-10	38.070	38.070	37.880	37.880	37.880	310
2026-09-09	38.820	38.820	38.820	38.820	38.820	17
2026-09-08	37.670	37.950	37.670	37.910	37.910	4
2026-09-07	37.550	37.550	37.550	37.550	37.550	0
2026-09-04	38.880	38.910	37.510	37.550	37.550	344
2026-09-03	39.310	39.310	39.030	39.030	39.030	28
2026-09-02	39.840	39.840	39.840	39.840	39.840	7
2026-09-01	39.160	39.250	39.160	39.250	39.250	54
2026-08-31	39.120	39.160	39.120	39.160	39.160	6
2026-08-28	38.830	38.830	38.830	38.830	38.830	0
2026-08-27	38.830	38.840	38.830	38.830	38.514	8
2026-08-26	38.950	39.200	38.820	38.830	38.514	163
2026-08-25	39.590	39.590	38.950	38.950	38.633	21
2026-08-24	40.550	40.550	40.520	40.520	40.190	12
2026-08-21	42.590	42.880	41.910	41.910	41.910	537
2026-08-20	41.750	42.990	41.750	42.770	42.770	1,288
2026-08-19	41.310	41.310	41.270	41.270	41.270	37
2026-08-18	41.310	41.310	40.610	40.690	40.690	69
2026-08-17	40.720	40.720	40.430	40.670	40.670	14
2026-08-14	40.600	40.720	40.600	40.720	40.720	11
2026-08-13	39.570	39.610	39.430	39.430	39.430	22
2026-08-12	40.620	40.620	39.560	39.640	39.640	17
2026-08-11	39.290	40.520	39.290	40.210	40.210	26
2026-08-10	37.870	38.440	37.870	38.440	38.440	1,009
2026-08-07	37.600	37.990	37.600	37.990	37.990	13
2026-08-06	37.870	37.870	37.870	37.870	37.870	0
2026-08-05	38.720	38.720	37.670	37.870	37.870	8
2026-08-04	36.600	38.720	36.600	38.720	38.720	1,062
2026-08-03	38.680	38.780	38.000	38.000	38.000	18
2026-07-31	38.060	38.680	38.060	38.680	38.680	9
2026-07-30	38.370	38.370	38.370	38.370	38.370	0
2026-07-29	38.280	38.370	38.280	38.370	38.370	2,159

Page 1 of 21 · 1,252 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.