DOW INC. DL-01 historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.