DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.500	27.500	25.500	27.500	26.589	15,805
2026-02-03	24.400	26.300	24.400	26.200	25.332	2,520
2026-02-02	22.900	24.200	22.900	24.200	23.398	2,258
2026-01-30	22.500	23.500	22.200	23.400	22.625	951
2026-01-29	23.400	24.000	21.800	22.300	21.561	3,382
2026-01-28	23.200	23.400	22.900	23.000	22.238	208
2026-01-27	23.800	23.800	23.300	23.300	22.528	184
2026-01-26	23.900	23.900	23.900	23.900	23.108	809
2026-01-23	24.300	24.300	24.000	24.100	23.302	1,879
2026-01-22	24.500	24.700	24.300	24.500	23.688	3,190
2026-01-21	22.600	23.700	22.600	23.600	22.818	732
2026-01-20	22.900	23.000	22.200	23.000	22.238	4,412
2026-01-19	23.300	23.400	22.900	23.200	22.431	4,501
2026-01-16	24.300	24.300	23.700	23.800	23.012	3,267
2026-01-15	24.400	24.500	23.700	24.300	23.495	5,875
2026-01-14	22.600	24.200	22.600	24.200	23.398	3,057
2026-01-13	22.700	23.000	22.600	22.900	22.141	4,562
2026-01-12	22.500	22.800	22.300	22.800	22.045	2,665
2026-01-09	22.400	22.500	22.200	22.400	21.658	3,530
2026-01-08	21.400	22.100	21.200	22.100	21.368	1,432
2026-01-07	21.900	22.000	21.300	21.500	20.788	1,563
2026-01-06	21.400	21.700	21.000	21.700	20.981	1,525
2026-01-05	20.900	21.400	20.800	21.000	20.304	1,736
2026-01-02	20.000	20.500	19.900	20.500	19.821	3,301
2025-12-30	19.850	19.850	19.200	19.850	19.192	3,862
2025-12-29	19.700	19.850	19.550	19.650	18.999	1,278
2025-12-23	19.950	19.950	19.450	19.500	18.854	1,687
2025-12-22	19.800	20.100	19.800	19.900	19.241	543
2025-12-19	19.850	20.100	19.750	20.100	19.434	571
2025-12-18	20.000	20.000	19.400	19.700	19.047	5,020
2025-12-17	19.550	19.800	19.500	19.650	18.999	2,847
2025-12-16	19.800	19.800	19.400	19.600	18.951	1,076
2025-12-15	20.700	20.700	19.800	19.800	19.144	1,935
2025-12-12	21.000	21.200	21.000	21.000	20.304	1,905
2025-12-11	20.900	21.300	20.600	21.200	20.498	3,567
2025-12-10	19.800	20.400	19.800	20.300	19.627	393
2025-12-09	19.700	20.100	19.700	20.100	19.434	1,209
2025-12-08	19.900	19.900	19.700	19.800	19.144	1,818
2025-12-05	19.750	20.200	19.750	20.100	19.434	4,365
2025-12-04	20.500	20.500	19.850	19.900	19.241	3,052
2025-12-03	20.400	20.800	20.400	20.800	20.111	1,395
2025-12-02	20.700	20.700	20.300	20.300	19.627	576
2025-12-01	20.600	20.800	20.200	20.800	20.111	552
2025-11-28	20.400	20.600	20.200	20.600	19.918	515
2025-11-27	20.500	20.700	20.500	20.700	19.722	363
2025-11-26	19.900	20.600	19.900	20.600	19.627	262
2025-11-25	19.550	20.200	19.350	20.200	19.245	3,258
2025-11-24	19.650	19.650	19.150	19.300	18.388	1,795
2025-11-21	18.500	19.050	18.400	19.050	18.150	2,707
2025-11-20	18.550	18.800	18.550	18.800	17.912	3,882
2025-11-19	18.950	19.000	18.700	18.750	17.864	1,250
2025-11-18	18.700	18.800	18.500	18.650	17.769	3,458
2025-11-17	19.750	19.800	19.100	19.150	18.245	1,331
2025-11-14	19.800	19.900	19.450	19.900	18.960	1,712
2025-11-13	19.100	19.500	19.050	19.500	18.579	3,943
2025-11-12	19.300	19.550	19.150	19.200	18.293	1,101
2025-11-11	19.200	19.350	19.050	19.300	18.388	912
2025-11-10	19.400	19.700	19.000	19.000	18.102	597
2025-11-07	19.550	19.550	18.950	18.950	18.055	6,087
2025-11-06	19.750	19.750	19.450	19.450	18.531	2,787

← NewerPage 4 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.