DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	47.735	47.735	47.660	47.660	41.846	13
2024-08-20	48.205	48.205	47.510	47.510	41.715	111
2024-08-19	49.180	49.180	48.645	48.645	42.711	118
2024-08-15	47.955	49.185	47.895	49.085	43.097	1,045
2024-08-13	47.900	48.060	47.900	47.960	42.110	783
2024-08-12	48.205	48.205	47.955	47.955	42.105	496
2024-08-09	47.930	48.695	47.930	48.075	42.211	913
2024-08-08	47.860	48.305	47.860	48.285	42.395	1,416
2024-08-07	48.495	48.765	48.495	48.765	42.816	8
2024-08-06	46.810	48.235	46.810	47.845	42.009	124
2024-08-05	46.800	48.185	43.720	46.570	40.889	2,112
2024-08-02	49.165	49.165	47.400	47.400	41.618	431
2024-08-01	50.390	50.840	49.455	49.485	43.449	347
2024-07-31	49.805	50.450	49.805	50.240	44.112	457
2024-07-30	49.080	49.285	48.670	49.285	43.273	350
2024-07-26	48.660	48.915	48.560	48.915	42.948	41
2024-07-25	46.935	47.375	46.675	47.375	41.596	860
2024-07-24	49.530	49.790	49.325	49.550	43.506	158
2024-07-23	50.030	50.030	49.580	49.580	43.532	5
2024-07-22	49.630	50.070	49.470	50.070	43.962	169
2024-07-19	50.600	50.600	49.360	49.360	43.339	71
2024-07-18	50.850	51.200	50.400	51.000	44.779	1,621
2024-07-17	49.900	50.850	49.900	50.680	44.498	16,489
2024-07-16	49.930	49.930	49.825	49.825	43.747	2
2024-07-15	49.230	49.230	48.500	48.875	42.913	481
2024-07-12	48.360	48.500	48.360	48.500	42.584	484
2024-07-10	47.670	47.975	47.670	47.975	42.123	106
2024-07-09	48.885	48.885	48.345	48.345	42.448	48
2024-07-08	48.275	48.465	48.000	48.465	42.553	861
2024-07-05	48.880	48.905	48.870	48.900	42.935	617
2024-07-03	48.815	49.005	48.815	48.990	43.014	496
2024-07-02	49.110	49.110	48.920	48.920	42.953	61
2024-07-01	49.590	49.590	49.075	49.075	43.089	66
2024-06-28	49.655	49.805	49.500	49.640	43.585	558
2024-06-25	50.690	51.110	49.690	49.690	43.629	284
2024-06-24	50.540	50.790	50.540	50.790	44.594	32
2024-06-21	50.210	50.280	50.210	50.260	44.129	60
2024-06-20	52.080	52.150	50.960	50.960	44.744	836
2024-06-19	51.230	51.500	51.230	51.500	45.218	12
2024-06-18	51.780	51.880	51.390	51.390	45.121	1,031
2024-06-17	51.460	51.460	51.320	51.320	45.060	37
2024-06-14	52.260	52.340	52.060	52.260	45.885	254
2024-06-13	51.990	52.170	51.860	51.860	45.534	148
2024-06-12	52.520	52.520	52.090	52.090	45.736	523
2024-06-11	51.870	52.070	51.870	52.070	45.718	103
2024-06-10	51.770	52.200	51.770	52.200	45.832	103
2024-06-07	51.300	51.670	51.190	51.670	45.367	285
2024-06-06	50.920	51.170	50.920	51.170	44.928	2
2024-06-05	50.760	51.100	50.690	51.100	44.867	122
2024-06-04	51.470	51.470	50.740	50.740	44.551	311
2024-06-03	53.390	53.390	53.100	53.100	46.623	525
2024-05-27	52.990	53.530	52.990	53.530	45.855	254
2024-05-23	53.400	53.400	52.780	52.850	45.272	2
2024-05-22	53.000	53.260	53.000	53.260	45.624	690
2024-05-21	54.350	54.760	54.300	54.370	46.574	152
2024-05-20	54.650	54.720	54.060	54.700	46.857	146
2024-05-15	55.130	55.130	54.640	54.640	46.806	59
2024-05-14	55.050	55.210	54.710	55.150	47.243	233
2024-05-13	55.300	55.300	54.910	55.200	47.285	1,084
2024-05-10	55.370	55.530	55.110	55.440	47.491	2,536

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3113 USD
2026-05-29	0.3113 USD
2026-02-27	0.3113 USD
2025-11-28	0.3113 USD
2025-08-29	0.3113 USD
2025-05-30	0.6227 USD
2025-02-28	0.6227 USD
2024-11-29	0.6227 USD
2024-08-30	0.6227 USD
2024-05-31	0.6227 USD
2024-05-30	0.7000 USD
2024-02-28	0.6227 USD
2023-11-29	0.6227 USD
2023-08-30	0.6227 USD
2023-05-30	0.6227 USD
2023-02-27	0.6227 USD
2022-11-29	0.6227 USD
2022-08-30	0.6227 USD
2022-05-27	0.6227 USD
2022-02-25	0.6227 USD
2021-11-29	0.6227 USD
2021-08-30	0.6227 USD
2021-05-27	0.6227 USD
2021-02-25	0.6227 USD
2020-11-27	0.6227 USD
2020-08-28	0.6227 USD
2020-05-28	0.6227 USD
2020-02-27	0.6227 USD
2019-11-27	0.6227 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.