DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	34.310	34.980	34.090	34.980	34.232	1,480
2026-04-30	33.500	34.260	33.270	34.150	33.419	10,367
2026-04-29	32.480	33.420	32.480	33.380	32.666	862
2026-04-28	32.990	33.280	32.500	32.550	31.854	1,070
2026-04-27	32.770	32.830	31.830	31.900	31.217	1,143
2026-04-24	32.490	33.490	32.390	33.200	32.490	3,793
2026-04-23	33.190	34.570	31.590	31.820	31.139	10,604
2026-04-22	32.410	33.000	32.410	32.820	32.118	1,704
2026-04-21	31.190	31.710	31.190	31.630	30.953	2,049
2026-04-20	30.960	31.480	30.650	31.240	30.572	6,712
2026-04-17	33.710	33.710	29.540	29.850	29.211	6,977
2026-04-16	32.910	33.830	32.910	33.450	32.734	693
2026-04-15	33.090	33.310	33.070	33.310	32.597	609
2026-04-14	34.150	34.250	32.470	33.090	32.382	4,211
2026-04-13	34.250	34.480	33.770	34.480	33.742	2,543
2026-04-10	32.940	32.960	32.440	32.960	32.255	1,760
2026-04-09	33.810	34.670	33.490	33.680	32.959	6,662
2026-04-08	33.140	33.330	30.690	32.350	31.658	11,303
2026-04-07	35.450	36.170	35.010	36.030	35.259	2,523
2026-04-02	35.700	36.700	35.500	35.900	35.132	1,285
2026-04-01	35.500	35.800	34.800	34.900	34.153	4,110
2026-03-31	36.900	37.000	35.900	36.900	36.110	3,540
2026-03-30	35.100	36.700	35.100	36.700	35.915	7,049
2026-03-27	34.100	35.300	34.100	35.300	34.545	10,288
2026-03-26	34.400	34.700	34.100	34.600	33.860	1,679
2026-03-25	32.900	33.900	32.600	33.900	33.175	7,077
2026-03-24	31.400	32.700	31.400	32.600	31.902	1,581
2026-03-23	31.400	31.500	30.800	31.200	30.532	3,346
2026-03-20	32.100	33.000	32.000	32.000	31.315	365
2026-03-19	32.900	33.500	32.600	33.100	32.392	5,326
2026-03-18	31.800	32.400	31.800	32.300	31.609	438
2026-03-17	31.200	32.500	31.100	31.800	31.120	6,426
2026-03-16	32.500	32.500	31.000	31.600	30.924	4,334
2026-03-13	32.700	33.000	32.100	32.400	31.707	1,546
2026-03-12	29.700	32.500	29.700	32.400	31.707	4,703
2026-03-11	29.100	29.700	28.800	29.600	28.967	1,438
2026-03-10	29.400	30.000	28.800	29.600	28.967	2,744
2026-03-09	28.900	30.300	28.400	30.300	29.652	11,916
2026-03-06	30.000	30.300	28.600	29.300	28.673	7,552
2026-03-05	28.100	29.700	28.000	29.700	29.065	5,700
2026-03-04	26.600	27.600	26.600	27.600	27.009	440
2026-03-03	25.700	26.000	25.400	26.000	25.444	4,867
2026-03-02	25.500	26.700	25.400	26.200	25.639	4,228
2026-02-27	24.900	25.800	24.800	25.700	25.150	1,059
2026-02-26	24.800	25.100	24.800	25.100	24.268	3,901
2026-02-25	26.100	26.400	25.300	25.500	24.655	1,224
2026-02-24	26.000	26.600	25.900	26.300	25.429	722
2026-02-23	25.600	26.000	25.600	25.800	24.945	453
2026-02-20	27.100	27.100	25.200	25.200	24.365	2,218
2026-02-19	27.000	27.000	26.300	26.600	25.719	7,214
2026-02-18	26.400	27.300	26.400	27.200	26.299	1,452
2026-02-17	27.400	27.500	26.300	26.500	25.622	2,564
2026-02-16	27.400	27.500	27.200	27.200	26.299	3,220
2026-02-13	27.400	27.900	27.400	27.900	26.976	1,637
2026-02-12	28.900	28.900	27.800	27.800	26.879	2,441
2026-02-11	27.900	29.000	27.900	28.900	27.943	28,380
2026-02-10	27.000	28.000	27.000	28.000	27.072	2,059
2026-02-09	26.800	26.800	26.300	26.700	25.815	2,178
2026-02-06	26.100	26.700	26.000	26.700	25.815	699
2026-02-05	27.400	27.700	25.800	25.800	24.945	6,446

← NewerPage 3 of 5 · 253 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.