DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	48.440	48.580	47.060	47.220	38.990	765
2023-07-10	48.400	48.400	48.280	48.280	39.865	120
2023-07-07	48.570	48.900	48.560	48.900	40.377	188
2023-07-06	47.950	48.330	47.890	47.920	39.568	462
2023-07-05	48.520	48.780	48.520	48.780	40.278	73
2023-07-04	49.790	49.790	48.140	48.140	39.750	178
2023-07-03	49.180	49.450	48.800	49.420	40.806	144
2023-06-30	49.170	49.180	48.720	48.860	40.344	618
2023-06-29	48.660	48.660	48.600	48.600	40.129	14
2023-06-28	47.880	48.120	47.880	48.120	39.733	230
2023-06-27	47.190	47.940	47.190	47.740	39.419	130
2023-06-23	47.230	47.230	46.870	46.970	38.783	361
2023-06-22	47.050	47.050	45.950	46.750	38.602	2,104
2023-06-21	47.500	47.840	47.420	47.740	39.419	270
2023-06-20	48.270	48.270	47.250	47.300	39.056	4,311
2023-06-19	48.900	48.900	48.500	48.500	40.047	244
2023-06-16	48.810	48.810	48.460	48.510	40.055	419
2023-06-15	48.780	49.060	48.220	48.830	40.319	113
2023-06-14	49.410	49.410	49.130	49.130	40.567	475
2023-06-13	48.270	48.270	48.270	48.270	39.857	100
2023-06-09	49.070	49.070	48.150	48.150	39.758	150
2023-06-08	50.240	50.240	50.000	50.000	41.285	253
2023-06-07	49.400	50.000	48.780	50.000	41.285	482
2023-06-06	47.540	49.350	47.540	49.160	40.592	253
2023-06-05	47.390	48.630	47.390	48.450	40.005	4,508
2023-06-02	45.600	47.690	45.600	47.690	39.378	1,318
2023-06-01	45.790	46.010	45.580	45.660	37.702	394
2023-05-31	46.260	46.660	46.100	46.660	38.527	724
2023-05-30	46.980	46.980	45.700	45.700	37.735	719
2023-05-29	47.130	47.580	46.860	47.580	38.790	1,655
2023-05-26	47.260	47.260	46.960	46.960	38.285	38
2023-05-25	47.500	47.500	46.730	46.730	38.097	113
2023-05-24	48.330	48.330	48.000	48.000	39.133	352
2023-05-22	48.150	48.150	47.900	47.970	39.108	232
2023-05-19	48.000	48.380	47.730	47.940	39.084	81
2023-05-18	47.330	48.060	47.330	48.060	39.181	50
2023-05-17	47.490	47.490	47.470	47.470	38.700	83
2023-05-16	47.950	47.950	47.070	47.090	38.391	53
2023-05-15	48.270	48.570	47.850	47.850	39.010	125
2023-05-12	48.590	48.590	48.200	48.340	39.410	157
2023-05-11	48.790	48.790	48.210	48.210	39.304	80
2023-05-10	49.400	49.530	48.720	48.720	39.719	124
2023-05-09	49.370	49.400	48.800	49.070	40.005	84
2023-05-08	49.240	49.640	49.220	49.280	40.176	934
2023-05-05	48.860	49.140	48.520	48.890	39.858	67
2023-05-04	47.940	48.560	47.770	47.770	38.945	1,092
2023-05-03	48.820	48.970	48.340	48.440	39.491	802
2023-05-02	49.310	49.770	48.130	48.130	39.238	1,487
2023-04-28	48.630	49.690	48.630	49.690	40.510	7
2023-04-27	48.090	48.280	47.780	47.780	38.953	878
2023-04-26	48.160	48.160	47.310	47.920	39.067	731
2023-04-25	49.670	49.700	48.380	48.570	39.597	590
2023-04-24	49.750	50.000	49.160	50.000	40.763	2,278
2023-04-20	50.920	51.360	50.880	50.880	41.480	87
2023-04-19	51.120	51.400	51.040	51.260	41.790	33
2023-04-18	52.040	52.140	51.520	51.720	42.165	1,249
2023-04-17	51.440	51.860	51.400	51.860	42.279	52
2023-04-14	51.260	51.940	51.260	51.680	42.133	459
2023-04-13	51.500	51.500	50.780	50.900	41.497	148
2023-04-12	52.200	52.200	52.140	52.180	42.540	215

← NewerPage 14 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.