DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.560	25.610	24.930	25.430	25.138	4,886
2026-07-24	27.160	27.330	25.950	26.000	25.702	3,513
2026-07-23	27.960	28.250	27.190	27.490	27.175	5,480
2026-07-22	26.930	27.600	26.930	27.490	27.175	4,151
2026-07-21	26.470	27.340	26.310	27.180	26.868	3,490
2026-07-20	26.020	26.560	26.020	26.560	26.255	946
2026-07-17	26.140	26.630	26.110	26.110	25.810	1,227
2026-07-16	26.360	26.360	25.890	25.990	25.692	710
2026-07-15	26.650	26.650	25.780	25.780	25.484	210
2026-07-14	26.810	26.960	26.420	26.530	26.226	2,836
2026-07-13	26.050	26.440	25.620	26.220	25.919	2,926
2026-07-10	24.880	25.400	24.880	25.200	24.911	696
2026-07-09	25.250	25.370	24.930	24.940	24.654	1,125
2026-07-08	25.500	26.410	25.500	26.020	25.721	3,280
2026-07-07	24.120	24.680	23.980	24.410	24.130	1,539
2026-07-06	24.160	24.510	23.600	23.740	23.468	4,382
2026-07-03	23.700	23.700	23.690	23.690	23.418	430
2026-07-02	23.870	24.640	23.760	24.610	24.328	4,350
2026-07-01	23.900	24.250	23.510	24.050	23.774	3,483
2026-06-30	24.600	24.600	24.000	24.140	23.863	1,162
2026-06-29	25.180	25.550	24.250	24.300	24.021	228
2026-06-26	25.640	25.640	25.420	25.540	25.247	1,080
2026-06-25	25.730	25.900	25.120	25.610	25.316	3,669
2026-06-24	26.490	26.930	25.550	25.560	25.267	2,880
2026-06-23	26.820	27.100	26.710	26.750	26.443	2,916
2026-06-22	27.500	27.620	26.980	26.990	26.680	2,130
2026-06-19	28.470	28.470	27.230	27.230	26.917	654
2026-06-18	28.110	28.110	27.430	27.430	27.115	2,894
2026-06-17	28.370	29.060	28.290	28.810	28.479	1,145
2026-06-16	28.730	28.730	28.290	28.290	27.965	262
2026-06-15	29.260	29.260	27.840	28.400	28.074	2,493
2026-06-12	29.020	29.480	28.320	29.130	28.796	1,025
2026-06-11	29.900	30.780	29.680	30.200	29.853	42,045
2026-06-10	28.630	29.350	28.480	29.320	28.984	6,612
2026-06-09	29.520	29.530	28.530	28.610	28.282	2,992
2026-06-08	30.240	30.240	29.120	29.230	28.895	2,076
2026-06-05	30.060	30.060	29.530	29.530	29.191	700
2026-06-04	30.230	30.660	29.950	30.070	29.725	1,616
2026-06-03	29.720	30.670	29.720	30.670	30.318	191
2026-06-02	30.070	30.070	29.590	29.670	29.329	234
2026-06-01	29.130	30.060	29.130	29.810	29.468	3,040
2026-05-29	29.730	29.760	28.850	28.920	28.588	931
2026-05-28	29.300	30.630	29.300	29.990	29.348	1,647
2026-05-27	30.690	30.690	29.450	29.860	29.221	1,752
2026-05-26	30.910	31.100	30.360	30.440	29.789	665
2026-05-25	32.140	32.140	30.470	30.630	29.975	9,505
2026-05-22	30.970	31.420	30.890	30.980	30.317	1,171
2026-05-21	31.250	31.700	31.100	31.350	30.679	497
2026-05-20	32.340	32.480	31.180	31.180	30.513	4,632
2026-05-19	33.250	33.290	32.290	32.400	31.707	677
2026-05-18	33.270	33.350	32.620	33.190	32.480	1,187
2026-05-15	33.230	33.650	33.160	33.510	32.793	787
2026-05-14	33.590	33.590	32.950	33.230	32.519	534
2026-05-13	33.260	34.200	33.260	33.830	33.106	1,946
2026-05-12	33.160	33.160	32.940	33.120	32.411	1,583
2026-05-11	31.500	32.370	31.500	32.260	31.570	1,399
2026-05-08	31.690	31.830	31.440	31.780	31.100	542
2026-05-07	32.880	32.880	31.500	31.750	31.071	1,629
2026-05-06	34.740	34.970	31.190	32.850	32.147	18,226
2026-05-05	34.870	35.390	34.380	35.080	34.329	3,284

← NewerPage 2 of 21 · 1,219 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.