DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	55.210	55.210	55.100	55.100	47.200	80
2024-05-08	54.110	55.110	54.110	54.780	46.926	965
2024-05-07	53.540	53.540	53.160	53.360	45.709	239
2024-05-06	53.120	53.160	52.690	52.690	45.135	222
2024-05-03	52.560	52.810	52.560	52.810	45.238	20
2024-05-02	53.920	53.920	53.000	53.000	45.401	418
2024-04-30	54.000	54.000	53.760	53.760	46.052	54
2024-04-26	53.110	53.700	53.110	53.700	46.001	309
2024-04-25	52.550	53.310	51.510	51.510	44.125	728
2024-04-24	52.790	53.230	52.790	53.230	45.598	108
2024-04-23	53.630	53.630	53.110	53.160	45.538	422
2024-04-22	53.330	53.630	53.200	53.200	45.572	470
2024-04-19	53.250	53.250	53.220	53.220	45.589	48
2024-04-18	53.370	53.370	53.220	53.300	45.658	299
2024-04-17	53.430	53.470	53.240	53.240	45.606	205
2024-04-16	53.630	53.630	53.250	53.540	45.863	137
2024-04-15	54.350	54.870	54.000	54.250	46.472	247
2024-04-11	54.690	54.930	54.530	54.620	46.789	495
2024-04-10	54.860	55.050	54.860	55.050	47.157	70
2024-04-09	54.590	55.050	54.380	55.050	47.157	601
2024-04-08	55.240	55.240	54.660	54.660	46.823	179
2024-04-05	54.940	54.940	54.830	54.830	46.968	1
2024-04-04	55.400	55.660	55.400	55.660	47.679	223
2024-04-03	55.210	55.290	54.850	55.120	47.217	256
2024-04-02	54.230	54.660	53.900	54.600	46.771	376
2024-03-28	53.840	53.840	53.620	53.620	45.932	51
2024-03-27	52.900	53.300	52.620	53.300	45.658	937
2024-03-26	52.900	52.920	52.900	52.920	45.332	20
2024-03-25	53.500	53.500	53.020	53.020	45.418	170
2024-03-22	53.320	53.560	53.200	53.560	45.881	361
2024-03-21	53.460	53.460	53.220	53.300	45.658	251
2024-03-20	52.340	52.840	52.120	52.740	45.178	1,595
2024-03-19	52.500	52.500	52.040	52.340	44.836	594
2024-03-18	52.300	52.580	52.260	52.580	45.041	117
2024-03-15	53.080	53.080	52.300	52.360	44.853	97
2024-03-14	53.040	53.040	52.620	52.720	45.161	371
2024-03-13	52.820	52.820	52.700	52.700	45.144	77
2024-03-12	52.440	52.800	52.280	52.660	45.110	1,682
2024-03-11	51.360	52.280	51.360	52.280	44.784	262
2024-03-08	52.120	52.120	52.080	52.080	44.613	1
2024-03-07	52.280	52.380	52.000	52.000	44.544	1,059
2024-03-06	52.160	53.180	52.160	52.340	44.836	1,196
2024-03-05	52.360	52.780	52.360	52.720	45.161	229
2024-03-04	51.360	52.380	51.140	52.380	44.870	581
2024-03-01	51.600	51.860	51.400	51.700	44.287	96
2024-02-29	51.100	51.360	51.100	51.360	43.996	153
2024-02-28	51.060	51.240	50.960	50.960	43.653	546
2024-02-27	51.800	51.980	51.620	51.760	43.823	471
2024-02-26	51.680	51.700	51.680	51.700	43.772	1
2024-02-23	51.700	52.300	51.560	52.300	44.280	176
2024-02-22	51.560	51.720	51.540	51.720	43.789	109
2024-02-21	51.260	51.260	51.260	51.260	43.400	2
2024-02-20	51.100	51.200	50.780	51.160	43.315	1,030
2024-02-16	51.140	51.700	51.140	51.700	43.772	128
2024-02-15	50.280	50.840	49.890	50.840	43.044	643
2024-02-14	49.860	49.860	49.730	49.820	42.181	66
2024-02-13	50.680	50.680	49.790	49.790	42.155	200
2024-02-12	49.820	50.780	49.820	50.780	42.993	75
2024-02-09	49.910	50.200	49.680	49.680	42.062	476
2024-02-08	50.020	50.200	49.910	49.910	42.257	130

← NewerPage 11 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.