DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	54.400	54.400	53.700	53.820	43.386	620
2023-01-13	54.350	54.570	53.140	53.950	43.491	754
2023-01-12	53.720	53.870	53.440	53.830	43.394	325
2023-01-11	52.660	53.370	52.490	53.280	42.951	6,066
2023-01-10	51.760	52.100	51.160	52.040	41.951	266
2023-01-09	51.750	52.110	51.370	52.030	41.943	2,368
2023-01-06	50.700	51.790	50.200	51.790	41.750	1,392
2023-01-05	49.000	49.645	49.000	49.580	39.968	881
2023-01-04	47.765	49.180	47.765	49.180	39.646	577
2023-01-03	48.885	48.885	47.100	48.035	38.722	3,127
2023-01-02	47.775	48.200	47.775	48.200	38.856	293
2022-12-30	47.730	47.730	47.235	47.260	38.098	22
2022-12-29	48.060	48.060	47.105	47.475	38.271	454
2022-12-28	48.330	48.330	47.485	47.485	38.279	130
2022-12-27	48.200	48.340	47.920	47.920	38.630	656
2022-12-23	46.615	47.585	46.615	47.480	38.275	162
2022-12-22	48.120	48.120	47.075	47.075	37.949	613
2022-12-21	46.775	47.615	46.775	47.615	38.384	1,233
2022-12-20	46.395	46.840	46.395	46.765	37.699	279
2022-12-19	47.120	47.190	46.820	46.825	37.747	464
2022-12-16	46.235	46.625	45.920	46.625	37.586	566
2022-12-15	48.580	48.580	46.815	46.815	37.739	1,647
2022-12-14	48.140	48.650	48.140	48.650	39.218	74
2022-12-13	48.990	49.500	48.470	48.620	39.194	319
2022-12-12	48.240	48.240	47.955	47.955	38.658	10
2022-12-09	48.090	48.540	48.090	48.470	39.073	86
2022-12-08	48.495	48.935	48.075	48.075	38.755	938
2022-12-07	48.385	48.690	48.370	48.560	39.146	37
2022-12-06	48.500	48.895	48.500	48.885	39.408	300
2022-12-05	48.415	48.915	48.415	48.915	39.432	12
2022-12-02	48.500	49.030	48.220	49.030	39.525	914
2022-12-01	49.200	49.200	48.465	48.715	39.271	423
2022-11-30	48.600	48.600	47.950	48.410	39.025	74
2022-11-29	48.370	49.180	48.070	48.610	39.186	4,225
2022-11-28	50.340	50.340	48.465	48.830	38.878	2,312
2022-11-25	49.380	50.020	49.380	49.765	39.623	415
2022-11-24	49.995	50.340	49.275	49.585	39.479	202
2022-11-23	50.480	50.960	49.690	49.690	39.563	1,615
2022-11-22	49.205	50.100	49.180	50.050	39.849	898
2022-11-21	48.470	48.885	48.030	48.040	38.249	3,158
2022-11-18	48.520	48.995	48.140	48.335	38.484	776
2022-11-17	48.965	48.970	47.765	47.765	38.030	2,145
2022-11-16	50.090	50.090	48.550	48.710	38.783	190
2022-11-15	50.830	51.210	50.250	50.250	40.009	663
2022-11-14	51.500	51.790	51.030	51.030	40.630	250
2022-11-11	49.215	51.350	48.750	51.120	40.701	4,070
2022-11-10	48.110	48.970	48.000	48.935	38.962	1,389
2022-11-09	49.550	49.550	48.110	48.110	38.305	142
2022-11-08	49.710	49.845	49.445	49.775	39.631	270
2022-11-07	49.595	49.745	49.005	49.005	39.017	1,047
2022-11-04	47.805	50.100	47.805	49.340	39.284	902
2022-11-03	47.955	48.225	47.435	47.985	38.205	765
2022-11-02	47.355	48.000	47.355	47.910	38.146	176
2022-11-01	47.725	48.015	47.450	48.015	38.229	694
2022-10-31	47.685	48.200	47.605	47.605	37.903	595
2022-10-28	48.450	48.500	47.255	47.705	37.982	2,107
2022-10-27	47.800	48.400	47.800	48.400	38.536	322
2022-10-26	47.830	48.000	47.015	47.960	38.185	1,666
2022-10-24	47.935	48.355	47.610	47.610	37.907	1,937
2022-10-21	46.520	46.520	45.590	45.915	36.557	357

← NewerPage 16 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.