DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	45.690	45.780	45.290	45.700	38.194	689
2023-10-26	45.000	45.610	44.800	45.580	38.094	156
2023-10-25	46.330	46.770	45.230	45.230	37.801	2,319
2023-10-23	46.090	46.170	45.610	45.780	38.261	907
2023-10-20	46.850	46.850	46.310	46.310	38.704	1,622
2023-10-19	47.380	47.400	47.000	47.280	39.515	252
2023-10-18	47.810	48.760	47.810	48.040	40.150	491
2023-10-17	47.660	47.970	47.660	47.970	40.091	2
2023-10-16	47.510	47.870	47.330	47.710	39.874	571
2023-10-13	47.440	47.740	47.100	47.660	39.832	87
2023-10-11	48.570	48.580	47.870	47.870	40.008	30
2023-10-10	48.270	48.700	47.620	48.680	40.685	819
2023-10-09	47.280	48.000	47.280	47.660	39.832	162
2023-10-06	47.200	47.610	47.080	47.610	39.791	646
2023-10-04	48.510	48.510	48.150	48.150	40.242	88
2023-10-03	49.130	49.510	48.790	48.950	40.910	1,516
2023-10-02	49.140	49.140	48.480	48.720	40.718	235
2023-09-29	48.300	48.660	48.300	48.660	40.668	40
2023-09-28	48.570	48.570	48.280	48.280	40.350	30
2023-09-27	48.000	48.630	48.000	48.580	40.601	71
2023-09-26	47.880	47.880	47.830	47.830	39.974	200
2023-09-25	47.920	48.330	47.920	48.330	40.392	609
2023-09-22	47.900	47.900	47.140	47.150	39.406	101
2023-09-21	48.600	49.160	48.140	48.490	40.526	920
2023-09-18	50.440	50.440	50.160	50.160	41.922	172
2023-09-15	50.680	51.120	50.380	50.580	42.273	354
2023-09-14	50.400	50.400	50.400	50.400	42.122	20
2023-09-13	50.160	50.260	49.400	49.400	41.287	580
2023-09-12	49.760	50.340	49.570	50.180	41.938	948
2023-09-11	50.420	50.460	50.280	50.280	42.022	15
2023-09-08	51.160	51.160	50.620	50.700	42.373	2,227
2023-09-07	51.060	51.060	50.280	50.280	42.022	165
2023-09-06	50.160	50.600	49.990	50.460	42.172	98
2023-09-05	51.160	51.160	50.900	50.920	42.557	477
2023-09-04	51.180	51.280	51.180	51.280	42.858	262
2023-09-01	50.400	51.160	50.400	51.160	42.757	341
2023-08-30	50.300	50.300	49.830	50.040	41.821	549
2023-08-28	49.980	50.600	49.980	50.600	41.781	100
2023-08-25	49.880	50.160	49.880	50.160	41.417	86
2023-08-21	49.660	49.820	49.550	49.820	41.137	681
2023-08-18	49.280	49.660	49.120	49.660	41.005	3,441
2023-08-16	49.010	49.190	49.010	49.190	40.617	98
2023-08-15	50.680	50.720	49.610	49.610	40.963	465
2023-08-14	50.580	51.260	50.580	50.640	41.814	1,968
2023-08-11	50.800	51.100	50.460	51.020	42.128	991
2023-08-10	50.480	50.860	50.480	50.860	41.995	2
2023-08-09	50.680	50.960	50.680	50.860	41.995	22
2023-08-04	49.650	49.950	49.650	49.950	41.244	2
2023-08-03	50.120	50.560	50.120	50.560	41.748	555
2023-08-02	50.960	50.960	50.080	50.620	41.797	399
2023-08-01	51.040	51.380	50.700	50.900	42.028	626
2023-07-31	50.040	51.120	49.870	51.020	42.128	2,121
2023-07-28	49.950	50.620	49.950	50.620	41.797	125
2023-07-27	49.990	50.100	49.990	50.000	41.285	507
2023-07-25	47.510	48.930	46.800	48.930	40.402	2,998
2023-07-24	47.810	47.810	47.550	47.600	39.304	31
2023-07-21	47.120	47.900	47.120	47.620	39.320	515
2023-07-19	47.330	47.660	47.130	47.130	38.916	686
2023-07-18	46.860	47.540	46.610	47.520	39.238	339
2023-07-17	47.190	47.200	46.630	46.630	38.503	1,436

← NewerPage 13 of 21 · 1,216 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.