DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	66.600	66.900	64.800	65.100	50.760	2,994
2022-05-04	64.690	65.360	64.690	65.040	50.714	2,568
2022-05-03	63.710	64.690	63.710	64.690	50.441	480
2022-05-02	63.970	63.970	63.030	63.500	49.513	792
2022-04-29	64.420	64.690	63.940	64.380	50.199	811
2022-04-28	64.600	65.150	62.990	63.580	49.575	696
2022-04-27	63.550	64.450	63.550	64.450	50.254	285
2022-04-26	64.050	64.050	63.130	63.830	49.770	1,388
2022-04-25	63.550	63.550	61.820	61.820	48.203	1,260
2022-04-22	64.410	65.610	63.800	64.640	50.402	9,820
2022-04-21	62.000	65.170	62.000	65.170	50.815	2,994
2022-04-20	61.820	62.600	61.530	62.530	48.757	2,362
2022-04-19	61.470	61.900	60.970	61.710	48.117	2,810
2022-04-14	58.890	60.830	58.890	60.830	47.431	2,611
2022-04-13	59.240	59.240	58.660	58.660	45.739	983
2022-04-12	57.350	58.600	57.220	58.600	45.692	1,900
2022-04-11	56.520	57.140	55.960	57.060	44.491	1,640
2022-04-08	56.640	57.160	56.590	57.160	44.569	550
2022-04-07	56.300	56.470	55.290	55.290	43.111	776
2022-04-06	58.010	58.010	56.890	56.890	44.359	639
2022-04-05	58.250	58.840	58.200	58.620	45.708	912
2022-04-04	58.920	59.030	57.770	58.140	45.334	2,281
2022-04-01	57.890	58.460	57.740	57.980	45.209	3,057
2022-03-31	58.080	59.240	57.940	57.940	45.178	5,449
2022-03-30	57.840	57.920	57.460	57.640	44.944	1,178
2022-03-29	58.400	58.760	57.280	57.500	44.835	5,470
2022-03-28	58.740	59.180	57.740	57.940	45.178	671
2022-03-25	58.060	58.480	58.060	58.380	45.521	785
2022-03-24	57.640	58.220	57.520	58.040	45.256	501
2022-03-23	57.860	57.900	57.320	57.640	44.944	979
2022-03-22	57.520	57.640	57.520	57.640	44.944	2
2022-03-21	56.100	57.200	56.100	57.200	44.601	328
2022-03-18	56.900	57.140	56.160	56.220	43.836	994
2022-03-17	53.980	53.980	53.620	53.620	41.809	400
2022-03-16	54.480	54.540	53.860	54.280	42.324	914
2022-03-15	55.220	55.380	53.220	53.720	41.887	661
2022-03-14	56.020	56.360	54.920	55.520	43.291	755
2022-03-11	55.280	56.640	54.720	56.500	44.055	3,010
2022-03-10	53.960	54.560	53.380	54.400	42.417	1,502
2022-03-09	54.000	54.340	53.820	54.340	42.371	1,395
2022-03-08	53.000	53.500	52.980	53.440	41.669	1,191
2022-03-07	53.020	54.260	52.740	54.080	42.168	3,918
2022-03-04	53.160	53.940	52.800	53.260	41.528	1,557
2022-03-03	53.900	53.900	53.100	53.460	41.684	624
2022-03-02	51.740	53.120	51.740	53.060	41.373	17
2022-03-01	53.200	53.200	51.080	51.080	39.829	1,019
2022-02-28	52.680	53.040	52.020	52.640	41.045	1,598
2022-02-25	51.560	52.760	51.560	52.760	41.139	2,218
2022-02-24	52.960	53.040	51.520	52.160	40.201	2,077
2022-02-23	53.240	53.760	53.220	53.280	41.065	622
2022-02-22	51.240	54.020	51.240	53.480	41.219	1,831
2022-02-21	53.560	53.560	52.860	52.980	40.833	131
2022-02-18	53.520	53.620	53.400	53.480	41.219	437
2022-02-17	55.020	55.020	54.080	54.080	41.681	840
2022-02-16	54.400	55.280	54.400	54.920	42.329	620
2022-02-15	54.280	54.340	54.080	54.240	41.805	2,127
2022-02-14	53.740	53.900	53.000	53.520	41.250	4,362
2022-02-11	53.400	54.060	53.160	54.060	41.666	24
2022-02-10	54.300	54.400	53.980	53.980	41.604	96
2022-02-09	53.780	54.260	53.700	54.040	41.650	267

← NewerPage 19 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.