DOW INC. DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 19.550 | 20.000 | 19.550 | 19.900 | 18.960 | 461 |
| 2025-11-04 | 20.100 | 20.100 | 19.800 | 19.950 | 19.007 | 8,272 |
| 2025-11-03 | 20.800 | 20.900 | 20.000 | 20.200 | 19.245 | 4,717 |
| 2025-10-31 | 20.600 | 20.800 | 20.500 | 20.700 | 19.722 | 3,839 |
| 2025-10-30 | 21.400 | 21.400 | 21.100 | 21.100 | 20.103 | 834 |
| 2025-10-29 | 21.600 | 21.900 | 21.600 | 21.900 | 20.865 | 4,753 |
| 2025-10-28 | 22.100 | 22.100 | 21.500 | 21.800 | 20.770 | 3,454 |
| 2025-10-27 | 21.400 | 22.300 | 21.400 | 22.300 | 21.246 | 5,204 |
| 2025-10-24 | 21.200 | 21.300 | 21.000 | 21.100 | 20.103 | 2,480 |
| 2025-10-23 | 18.800 | 20.800 | 18.800 | 20.700 | 19.722 | 5,347 |
| 2025-10-22 | 18.650 | 19.050 | 18.650 | 18.850 | 17.959 | 24,917 |
| 2025-10-21 | 18.600 | 19.000 | 18.600 | 18.950 | 18.055 | 1,890 |
| 2025-10-20 | 18.800 | 18.900 | 18.550 | 18.600 | 17.721 | 2,957 |
← NewerPage 5 of 5 · 253 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.