DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	53.060	53.400	52.480	53.180	40.988	920
2022-02-07	52.740	53.360	52.740	52.740	40.648	317
2022-02-04	54.000	54.000	52.980	53.280	41.065	1,992
2022-02-03	54.260	54.260	54.000	54.220	41.789	2,318
2022-02-02	53.740	54.980	53.740	54.980	42.375	1,603
2022-02-01	53.080	54.220	52.620	54.220	41.789	3,006
2022-01-31	54.060	54.060	53.060	53.100	40.926	1,813
2022-01-28	54.840	54.840	52.480	53.800	41.465	2,616
2022-01-27	51.480	54.880	51.280	54.820	42.252	2,368
2022-01-26	51.260	51.440	50.700	50.900	39.230	3,192
2022-01-25	49.130	50.640	49.120	49.580	38.213	1,943
2022-01-24	50.320	50.520	49.000	49.020	37.781	1,480
2022-01-21	50.880	50.880	50.480	50.880	39.215	615
2022-01-20	53.200	53.200	52.400	52.400	40.386	60
2022-01-19	53.360	53.620	52.500	52.840	40.726	1,927
2022-01-18	52.940	53.320	52.540	53.040	40.880	1,618
2022-01-17	53.760	53.760	52.800	53.300	41.080	801
2022-01-14	52.700	52.700	52.220	52.660	40.587	541
2022-01-13	51.520	52.140	51.520	52.140	40.186	71
2022-01-12	52.160	52.160	51.600	51.800	39.924	70
2022-01-11	51.960	52.400	51.620	51.620	39.785	12,017
2022-01-10	52.540	52.540	51.400	51.520	39.708	919
2022-01-07	51.940	52.080	51.940	52.080	40.140	588
2022-01-06	51.600	51.740	51.040	51.040	39.338	299
2022-01-05	51.880	52.500	51.880	52.500	40.463	135
2022-01-04	50.840	51.380	50.620	51.120	39.400	446
2022-01-03	50.820	50.820	50.520	50.600	38.999	260
2021-12-30	50.160	50.620	49.820	50.320	38.783	617
2021-12-29	49.880	50.040	49.870	49.980	38.521	539
2021-12-28	49.770	50.160	49.670	49.920	38.475	833
2021-12-27	48.910	49.300	48.910	49.100	37.843	118
2021-12-23	48.160	49.100	48.160	48.900	37.689	126
2021-12-22	47.830	47.880	47.830	47.880	36.903	63
2021-12-21	47.680	48.410	47.490	48.320	37.242	718
2021-12-20	47.320	47.680	46.580	46.580	35.901	1,307
2021-12-17	48.030	48.360	48.000	48.360	37.273	200
2021-12-16	47.600	48.760	47.600	48.690	37.527	688
2021-12-15	48.280	48.280	47.070	47.070	36.278	1,945
2021-12-14	47.660	47.950	47.070	47.950	36.957	1,083
2021-12-13	48.070	48.600	47.060	47.080	36.286	559
2021-12-10	48.210	48.430	48.210	48.210	37.157	350
2021-12-09	48.510	48.510	48.040	48.100	37.072	898
2021-12-08	49.140	49.140	48.710	48.710	37.542	764
2021-12-07	48.210	49.240	48.210	49.240	37.951	749
2021-12-06	47.110	48.380	47.110	48.060	37.041	601
2021-12-03	47.110	47.490	46.990	47.490	36.602	203
2021-12-02	47.000	47.320	46.500	46.570	35.893	904
2021-12-01	49.980	49.980	48.000	48.400	37.303	2,544
2021-11-30	50.460	50.460	48.620	48.620	37.473	1,186
2021-11-29	51.420	51.420	50.300	50.300	38.768	1,840
2021-11-26	50.960	51.720	49.860	49.930	38.019	6,139
2021-11-25	52.120	52.540	52.120	52.260	39.793	63
2021-11-24	52.600	52.740	52.420	52.740	40.158	301
2021-11-22	51.260	52.520	51.060	52.520	39.991	644
2021-11-19	52.060	52.480	49.790	49.960	38.042	2,647
2021-11-18	51.720	51.940	50.920	51.020	38.849	1,861
2021-11-16	52.460	52.520	52.460	52.520	39.991	413
2021-11-15	53.280	53.280	52.400	52.540	40.006	2,990
2021-11-12	52.200	52.580	51.920	52.580	40.037	1,904
2021-11-11	51.500	52.260	51.280	52.260	39.793	1,186

← NewerPage 20 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.