DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	51.680	51.980	51.450	51.450	40.501	580
2022-07-27	50.420	51.110	50.420	50.920	40.084	229
2022-07-26	50.660	50.970	50.500	50.690	39.903	86
2022-07-25	50.100	50.430	49.605	50.430	39.698	370
2022-07-22	50.830	50.990	50.300	50.300	39.596	690
2022-07-21	51.700	52.570	49.435	49.995	39.356	9,177
2022-07-20	50.990	51.720	50.990	51.420	40.478	300
2022-07-19	49.490	51.220	49.490	51.220	40.320	481
2022-07-18	49.580	50.010	49.195	49.990	39.352	2,185
2022-07-15	49.165	49.320	48.680	49.320	38.825	1,134
2022-07-14	49.345	49.345	48.660	48.660	38.305	1,356
2022-07-13	50.320	50.320	48.850	48.960	38.541	3,788
2022-07-12	50.860	51.230	50.340	51.150	40.265	1,398
2022-07-11	50.760	51.540	50.380	50.590	39.824	2,891
2022-07-08	51.590	51.680	51.010	51.010	40.155	436
2022-07-07	50.440	51.520	50.440	51.520	40.556	120
2022-07-06	49.645	49.955	49.250	49.455	38.931	1,999
2022-07-05	49.965	50.190	48.230	48.720	38.352	1,324
2022-07-04	49.430	49.590	49.430	49.590	39.037	20
2022-07-01	49.010	49.525	48.460	48.920	38.510	1,401
2022-06-30	49.250	49.510	48.980	49.195	38.726	1,626
2022-06-29	50.130	50.140	49.075	49.230	38.754	729
2022-06-28	49.575	50.990	49.575	50.130	39.462	1,327
2022-06-27	50.770	50.770	49.500	49.525	38.986	1,454
2022-06-24	48.755	50.420	48.600	50.420	39.691	663
2022-06-23	49.520	50.400	49.140	49.240	38.762	7,829
2022-06-22	50.810	50.810	48.910	49.260	38.777	2,286
2022-06-21	53.020	53.600	52.560	52.660	41.454	1,227
2022-06-20	52.870	52.870	51.870	52.500	41.328	742
2022-06-17	53.120	53.320	51.770	52.060	40.982	11,952
2022-06-16	54.460	54.680	53.000	53.030	41.745	1,589
2022-06-15	56.640	56.640	55.670	55.670	43.823	699
2022-06-14	56.940	57.050	56.110	56.380	44.382	1,402
2022-06-13	58.520	58.520	57.590	57.790	45.492	1,064
2022-06-10	62.470	62.470	59.750	59.750	47.035	1,599
2022-06-09	62.660	63.130	62.540	62.580	49.263	319
2022-06-08	62.810	62.920	62.470	62.920	49.531	942
2022-06-07	61.920	62.760	61.920	62.760	49.405	156
2022-06-06	62.750	63.290	62.730	62.730	49.381	593
2022-06-03	63.070	63.070	62.440	62.530	49.224	188
2022-06-02	64.380	64.380	62.890	62.890	49.507	465
2022-06-01	64.100	64.720	63.520	64.170	50.515	2,629
2022-05-31	65.140	65.140	63.110	63.110	49.680	345
2022-05-30	64.940	64.950	63.850	64.700	50.932	357
2022-05-27	62.950	63.720	62.870	63.720	50.160	580
2022-05-26	62.670	63.480	62.380	63.450	49.474	1,266
2022-05-25	62.910	63.000	62.250	62.790	48.959	290
2022-05-24	62.850	63.230	61.090	61.090	47.634	470
2022-05-23	65.610	65.610	63.000	63.700	49.669	1,869
2022-05-20	66.010	66.010	66.010	66.010	51.470	20
2022-05-19	65.020	65.100	64.140	64.690	50.441	2,567
2022-05-18	66.010	66.510	65.990	65.990	51.454	85
2022-05-17	66.080	66.260	65.430	66.260	51.665	317
2022-05-16	65.270	65.490	64.220	64.820	50.542	356
2022-05-13	65.500	65.500	65.230	65.340	50.948	1,347
2022-05-12	64.520	64.520	63.200	63.980	49.887	1,936
2022-05-11	63.060	64.680	62.640	64.440	50.246	3,624
2022-05-10	63.410	64.220	63.050	63.050	49.162	365
2022-05-09	64.100	64.100	63.240	63.520	49.528	161
2022-05-06	65.610	65.610	64.060	64.060	49.950	842

← NewerPage 18 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.