DOW INC. DL-01 historical data

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

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
2025-10-17	18.350	18.850	18.300	18.800	17.912	1,765
2025-10-16	19.100	19.200	18.600	18.750	17.864	937
2025-10-15	18.800	19.400	18.800	19.000	18.102	2,518
2025-10-14	18.300	18.650	18.000	18.650	17.769	5,722
2025-10-13	18.100	18.700	18.100	18.700	17.816	3,215
2025-10-10	19.200	19.300	18.250	18.250	17.388	1,114
2025-10-09	19.300	19.300	18.900	18.900	18.007	2,449
2025-10-08	19.300	19.650	19.300	19.550	18.626	1,319
2025-10-07	20.200	20.200	19.200	19.200	18.293	663
2025-10-06	20.500	20.600	19.950	20.200	19.245	2,055
2025-10-03	20.300	20.300	20.200	20.200	19.245	305
2025-10-02	19.800	20.200	19.550	20.100	19.150	2,197
2025-10-01	19.200	19.700	19.200	19.700	18.769	573
2025-09-30	19.500	19.500	19.050	19.050	18.150	318
2025-09-29	19.750	19.800	19.600	19.600	18.674	1,291
2025-09-26	19.100	19.650	19.050	19.550	18.626	6,281
2025-09-25	19.750	19.750	19.400	19.400	18.483	581
2025-09-24	19.550	19.850	19.550	19.850	18.912	487
2025-09-23	19.750	20.000	19.700	19.900	18.960	2,282
2025-09-22	19.900	20.000	19.550	19.700	18.769	2,496
2025-09-19	20.400	20.400	20.000	20.000	19.055	682
2025-09-18	20.900	20.900	20.500	20.500	19.531	29
2025-09-17	20.600	21.000	20.500	21.000	20.008	2,706
2025-09-16	20.800	20.800	20.500	20.800	19.817	2,591
2025-09-15	21.300	21.500	21.000	21.000	20.008	1,569
2025-09-12	21.400	21.500	21.200	21.200	20.198	1,867
2025-09-11	20.400	21.100	20.300	20.700	19.722	3,700
2025-09-10	20.400	20.800	20.400	20.600	19.627	2,433
2025-09-09	20.300	20.600	20.100	20.400	19.436	347
2025-09-08	21.200	21.200	19.750	20.100	19.150	1,432
2025-09-05	20.200	21.000	20.200	20.500	19.531	433
2025-09-04	20.500	20.500	20.200	20.300	19.341	600
2025-09-03	20.900	21.000	20.400	20.500	19.531	507
2025-09-02	21.000	21.000	20.700	20.700	19.722	769
2025-09-01	21.000	21.400	20.700	20.700	19.722	697
2025-08-29	20.700	21.000	20.700	21.000	20.008	564
2025-08-28	21.300	21.300	20.700	21.000	19.721	604
2025-08-27	21.200	21.500	21.100	21.100	19.815	2,174
2025-08-26	21.300	21.400	21.200	21.200	19.909	1,381
2025-08-25	21.400	21.500	21.000	21.200	19.909	1,558
2025-08-22	20.300	21.300	20.300	21.300	20.003	4,714
2025-08-21	20.900	20.900	20.200	20.400	19.157	3,519
2025-08-20	20.000	21.000	20.000	20.800	19.533	5,274
2025-08-19	19.950	20.500	19.950	20.100	18.876	7,298
2025-08-18	19.850	20.200	19.850	20.100	18.876	2,717
2025-08-15	20.200	20.300	19.950	20.200	18.970	4,660
2025-08-14	19.600	20.100	19.350	19.850	18.641	5,544

← NewerPage 5 of 21 · 1,219 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.