DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	46.150	46.150	44.935	45.900	36.545	4,514
2022-10-19	47.485	47.485	46.780	46.780	37.246	574
2022-10-18	46.975	47.155	46.325	46.325	36.884	849
2022-10-17	47.000	47.000	46.070	46.205	36.788	1,397
2022-10-14	47.595	47.595	46.440	46.560	37.071	1,669
2022-10-13	45.520	46.875	44.135	46.805	37.266	2,176
2022-10-12	45.450	45.450	45.000	45.325	36.087	620
2022-10-11	46.340	46.340	45.445	45.445	36.183	287
2022-10-10	45.745	46.350	45.745	46.350	36.904	125
2022-10-07	46.975	46.975	45.585	45.585	36.294	463
2022-10-06	45.870	46.415	45.870	46.415	36.955	102
2022-10-05	46.700	46.700	46.430	46.555	37.067	402
2022-10-04	45.810	46.980	45.810	46.460	36.991	3,005
2022-10-03	45.400	46.365	44.760	46.365	36.916	2,986
2022-09-30	45.430	45.610	45.430	45.610	36.314	1
2022-09-29	46.205	46.205	44.910	44.910	35.757	1,789
2022-09-28	45.545	45.700	45.545	45.620	36.322	850
2022-09-27	45.685	45.750	45.565	45.565	36.279	752
2022-09-26	45.500	45.600	45.360	45.540	36.259	394
2022-09-23	46.075	46.075	44.575	44.605	35.514	2,854
2022-09-22	45.800	45.950	45.630	45.915	36.557	702
2022-09-21	46.830	47.115	46.440	46.785	37.250	176
2022-09-20	46.835	46.835	45.850	45.850	36.505	208
2022-09-19	46.815	46.815	45.870	46.240	36.816	1,872
2022-09-16	46.990	46.990	45.985	45.985	36.613	4,723
2022-09-15	47.500	47.500	47.000	47.165	37.552	706
2022-09-14	48.500	48.500	46.550	46.750	37.222	2,855
2022-09-13	50.000	50.000	48.560	48.625	38.715	7,712
2022-09-12	50.970	50.970	50.200	50.510	40.216	417
2022-09-09	49.315	50.000	49.315	49.985	39.798	392
2022-09-08	49.160	49.515	49.090	49.515	39.424	195
2022-09-07	48.500	49.260	48.500	49.260	39.220	1,524
2022-09-06	49.815	49.815	49.420	49.475	39.392	47
2022-09-05	49.420	49.880	49.420	49.880	39.714	54
2022-09-02	50.000	50.440	49.260	50.160	39.937	2,409
2022-09-01	51.250	51.250	49.600	50.340	40.080	1,055
2022-08-31	51.650	51.650	50.900	51.050	40.646	6,060
2022-08-30	53.200	53.200	51.790	51.790	41.235	424
2022-08-29	53.890	54.630	52.850	53.280	41.942	2,219
2022-08-26	55.180	55.850	55.180	55.850	43.965	220
2022-08-25	55.060	55.210	55.060	55.210	43.461	219
2022-08-24	56.020	56.020	55.110	55.110	43.383	405
2022-08-23	55.360	55.490	54.900	55.480	43.674	18,330
2022-08-22	55.020	55.310	54.500	54.900	43.217	2,168
2022-08-19	54.420	55.070	54.420	55.070	43.351	4
2022-08-18	54.350	55.120	54.350	55.120	43.390	190
2022-08-17	55.000	55.010	54.330	54.350	42.784	826
2022-08-16	54.850	54.850	54.790	54.850	43.178	420
2022-08-15	55.350	55.350	54.010	54.010	42.517	1,710
2022-08-12	54.200	54.290	53.710	54.290	42.737	337
2022-08-11	52.790	53.690	52.610	53.600	42.194	2,214
2022-08-10	51.500	52.610	51.500	52.550	41.367	614
2022-08-09	51.310	51.380	51.310	51.380	40.446	3
2022-08-08	51.000	51.500	50.270	51.410	40.470	1,261
2022-08-05	50.300	50.440	50.000	50.440	39.706	500
2022-08-04	51.080	51.080	50.400	50.480	39.738	806
2022-08-03	51.150	51.150	50.670	50.950	40.108	342
2022-08-02	50.670	51.210	50.610	51.210	40.312	937
2022-08-01	52.370	52.370	50.940	50.940	40.100	2,928
2022-07-29	51.550	52.250	51.550	52.250	41.131	345

← NewerPage 17 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.