DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	50.020	50.340	50.020	50.340	42.621	264
2024-02-06	49.210	49.950	49.210	49.920	42.265	370
2024-02-05	49.500	49.510	49.130	49.310	41.749	506
2024-02-02	49.340	49.550	49.340	49.550	41.952	1
2024-02-01	49.690	49.880	48.760	48.760	41.283	970
2024-01-31	50.300	50.340	50.000	50.000	42.333	332
2024-01-30	49.930	49.940	49.640	49.680	42.062	75
2024-01-29	49.550	49.720	49.550	49.720	42.096	1
2024-01-26	50.600	50.740	49.990	50.000	42.333	1,543
2024-01-25	48.650	50.100	48.250	50.100	42.418	647
2024-01-24	49.780	49.780	48.510	49.240	41.689	1,195
2024-01-23	49.370	49.750	49.370	49.610	42.003	208
2024-01-22	48.580	49.080	48.580	48.970	41.461	276
2024-01-19	48.220	48.280	48.150	48.200	40.809	277
2024-01-18	48.360	48.360	48.210	48.210	40.817	3
2024-01-17	48.740	48.740	48.320	48.320	40.911	2
2024-01-16	48.700	49.930	48.510	48.610	41.156	4,931
2024-01-15	48.640	48.950	48.510	48.620	41.165	170
2024-01-12	48.390	48.430	48.390	48.430	41.004	1
2024-01-11	48.890	48.890	48.340	48.390	40.970	1,349
2024-01-10	48.930	48.930	48.680	48.680	41.215	174
2024-01-09	50.140	50.140	49.520	49.520	41.927	19
2024-01-08	49.880	50.060	49.800	50.000	42.333	1,135
2024-01-05	49.240	49.980	49.240	49.970	42.308	72
2024-01-04	50.020	50.020	49.590	49.590	41.986	26
2024-01-03	50.400	50.400	49.990	49.990	42.324	800
2024-01-02	49.750	50.480	49.750	50.400	42.672	336
2023-12-29	49.840	49.850	49.840	49.850	42.206	89
2023-12-28	49.810	50.200	49.800	49.840	42.197	272
2023-12-22	49.600	50.320	49.600	50.220	42.519	71
2023-12-21	49.930	50.100	49.770	49.870	42.223	454
2023-12-20	50.000	50.220	50.000	50.200	42.502	1,669
2023-12-19	49.610	50.080	49.530	49.930	42.274	505
2023-12-18	49.760	49.760	49.680	49.680	42.062	674
2023-12-15	49.380	49.730	49.380	49.730	42.104	190
2023-12-14	48.100	48.170	48.100	48.170	40.784	1,500
2023-12-13	47.050	47.060	46.950	47.060	39.844	296
2023-12-12	47.100	47.100	47.070	47.070	39.852	1
2023-12-11	47.580	47.800	47.240	47.800	40.470	237
2023-12-08	47.700	47.700	47.580	47.580	40.284	1
2023-12-07	47.310	47.430	47.310	47.340	40.081	351
2023-12-06	47.450	47.800	47.450	47.640	40.335	403
2023-12-01	47.530	48.180	47.530	48.180	40.792	681
2023-11-30	47.500	47.500	47.120	47.120	39.895	165
2023-11-29	46.600	46.760	46.600	46.760	39.590	150
2023-11-24	47.170	47.590	47.170	47.380	39.598	458
2023-11-22	47.340	47.670	47.340	47.390	39.607	370
2023-11-21	47.210	47.410	47.100	47.380	39.598	496
2023-11-20	47.130	47.390	47.130	47.390	39.607	46
2023-11-17	47.340	47.340	47.150	47.150	39.406	4
2023-11-16	47.620	47.620	47.050	47.050	39.323	501
2023-11-15	47.030	47.520	46.820	47.520	39.715	735
2023-11-14	46.200	47.380	46.200	47.380	39.598	405
2023-11-08	45.230	45.230	44.950	44.980	37.592	144
2023-11-07	45.780	45.800	45.570	45.570	38.086	20
2023-11-06	46.260	46.260	45.930	45.930	38.386	1
2023-11-03	46.530	46.600	46.430	46.430	38.804	325
2023-11-02	45.390	46.060	45.390	45.850	38.320	616
2023-11-01	45.710	45.820	45.330	45.330	37.885	214
2023-10-30	45.690	45.840	45.540	45.540	38.061	90

← NewerPage 12 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.