DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	52.200	52.200	52.140	52.180	42.540	215
2023-04-11	51.260	51.740	51.260	51.740	42.182	170
2023-04-06	49.990	50.420	49.720	49.720	40.535	92
2023-04-05	49.520	49.520	49.150	49.380	40.258	455
2023-04-04	50.840	50.840	49.490	49.590	40.429	2,275
2023-04-03	51.040	51.380	50.420	50.660	41.301	177
2023-03-31	49.785	50.140	49.785	50.140	40.877	334
2023-03-30	49.435	49.560	49.435	49.560	40.404	423
2023-03-29	49.540	49.935	49.130	49.265	40.164	636
2023-03-28	48.580	48.580	48.580	48.580	39.605	53
2023-03-27	48.745	48.745	48.435	48.435	39.487	45
2023-03-24	47.610	48.080	47.380	48.080	39.198	789
2023-03-23	47.320	47.930	47.320	47.930	39.075	30
2023-03-22	48.185	48.520	48.110	48.325	39.397	378
2023-03-21	47.340	48.750	47.340	48.185	39.283	1,018
2023-03-20	46.875	47.640	46.875	47.610	38.815	3,845
2023-03-17	48.145	48.145	46.850	47.135	38.427	1,497
2023-03-16	48.390	48.390	46.865	47.200	38.480	653
2023-03-15	48.740	49.375	47.260	47.260	38.529	3,061
2023-03-14	49.500	49.870	49.090	49.595	40.433	357
2023-03-13	51.360	51.360	48.880	48.880	39.850	543
2023-03-10	51.550	51.920	51.350	51.490	41.978	211
2023-03-09	53.080	53.440	52.820	52.820	43.062	600
2023-03-08	52.840	53.860	52.830	53.350	43.494	153
2023-03-07	53.750	53.750	53.280	53.280	43.437	248
2023-03-06	54.270	54.960	53.800	53.800	43.861	518
2023-03-03	55.530	55.530	54.680	54.990	44.831	575
2023-03-02	54.250	54.680	54.250	54.680	44.578	464
2023-03-01	53.930	54.500	53.690	54.500	44.432	209
2023-02-28	53.330	54.080	53.330	54.070	44.081	556
2023-02-27	54.660	54.660	53.810	53.810	43.869	518
2023-02-24	53.300	53.750	53.300	53.750	43.330	968
2023-02-23	54.100	54.100	53.810	53.810	43.378	210
2023-02-22	53.280	53.810	53.280	53.810	43.378	26
2023-02-21	52.910	54.360	52.910	53.810	43.378	1,007
2023-02-20	54.030	54.380	53.940	53.940	43.483	953
2023-02-17	55.140	55.140	54.410	54.510	43.942	128
2023-02-16	55.500	55.690	54.740	55.190	44.490	257
2023-02-15	55.990	55.990	55.600	55.620	44.837	51
2023-02-14	56.380	56.380	55.210	55.210	44.506	842
2023-02-13	56.390	56.390	55.740	55.740	44.934	211
2023-02-10	55.580	55.580	55.260	55.480	44.724	285
2023-02-09	55.730	56.130	55.470	55.790	44.974	2,386
2023-02-08	56.270	56.300	55.670	55.670	44.877	5,302
2023-02-07	56.020	56.380	55.870	56.330	45.409	2,077
2023-02-06	55.270	56.510	55.270	55.820	44.998	1,954
2023-02-03	54.610	55.290	54.610	55.290	44.571	311
2023-02-02	55.000	55.280	54.680	55.280	44.563	3,326
2023-02-01	54.470	54.470	53.900	54.350	43.813	443
2023-01-31	53.980	54.090	53.500	54.000	43.531	150
2023-01-30	54.460	54.460	53.270	53.800	43.370	486
2023-01-27	53.170	54.370	53.170	54.000	43.531	311
2023-01-26	52.600	53.080	49.220	52.590	42.394	6,118
2023-01-25	53.890	53.890	52.560	52.560	42.370	1,912
2023-01-24	53.230	53.230	53.130	53.130	42.830	266
2023-01-23	52.900	53.490	52.820	53.490	43.120	1,848
2023-01-20	52.020	52.850	52.020	52.830	42.588	282
2023-01-19	52.000	52.020	51.740	51.860	41.806	1,712
2023-01-18	53.490	53.490	52.720	53.100	42.806	2,594
2023-01-17	54.320	54.320	53.060	53.200	42.886	688

← NewerPage 15 of 21 · 1,220 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.