DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.500	19.300	18.500	19.250	18.077	2,027
2025-08-12	18.000	18.050	17.850	18.000	16.904	952
2025-08-11	18.300	18.500	17.700	17.750	16.669	3,174
2025-08-08	18.600	18.750	18.400	18.450	17.326	1,407
2025-08-07	18.550	18.950	18.350	18.400	17.279	4,307
2025-08-06	19.400	19.500	18.500	18.600	17.467	12,975
2025-08-05	18.850	19.250	18.850	19.250	18.077	3,817
2025-08-04	18.900	19.150	18.550	18.700	17.561	1,519
2025-08-01	20.300	20.300	19.100	19.150	17.984	6,460
2025-07-31	21.000	21.000	20.100	20.300	19.064	8,597
2025-07-30	21.700	21.700	21.200	21.200	19.909	2,114
2025-07-29	22.300	22.400	21.800	21.800	20.472	1,964
2025-07-28	22.000	22.200	21.500	22.200	20.848	4,550
2025-07-25	21.400	21.700	21.000	21.100	19.815	6,952
2025-07-24	25.500	26.100	22.000	22.000	20.660	24,264
2025-07-23	25.500	26.100	25.500	26.000	24.416	687
2025-07-22	24.300	25.100	24.300	24.900	23.383	7,254
2025-07-21	24.500	24.600	24.500	24.500	23.008	8,012
2025-07-18	24.500	24.500	24.300	24.300	22.820	5,839
2025-07-17	24.100	24.500	24.100	24.500	23.008	267
2025-07-16	24.000	24.200	23.700	23.700	22.256	4,076
2025-07-15	24.700	24.700	24.400	24.400	22.914	386
2025-07-14	25.000	25.300	24.400	24.400	22.914	2,221
2025-07-11	25.900	25.900	25.100	25.200	23.665	349
2025-07-10	25.400	26.300	25.400	26.300	24.698	419
2025-07-09	24.700	25.600	24.700	25.300	23.759	613
2025-07-08	23.400	25.200	23.400	24.800	23.289	1,151
2025-07-07	24.400	24.400	23.600	23.600	22.163	785
2025-07-04	24.000	24.200	24.000	24.200	22.726	61
2025-07-03	24.600	24.600	24.200	24.200	22.726	1,236
2025-07-02	23.800	24.200	23.700	24.200	22.726	4,694
2025-07-01	22.700	23.800	22.400	23.800	22.350	1,452
2025-06-30	23.100	23.100	22.600	22.900	21.505	918
2025-06-27	23.300	23.600	23.200	23.400	21.975	735
2025-06-26	23.500	23.500	23.500	23.500	22.069	22
2025-06-25	23.900	24.100	23.300	23.300	21.881	4,033
2025-06-24	23.700	23.900	23.400	23.800	22.350	4,595
2025-06-23	24.100	24.100	23.600	23.600	22.163	902
2025-06-20	25.200	25.200	24.100	24.300	22.820	1,246
2025-06-19	25.000	25.000	25.000	25.000	23.477	18
2025-06-18	25.800	25.800	25.100	25.100	23.571	217
2025-06-17	26.100	26.400	26.000	26.000	24.416	552
2025-06-16	25.800	26.200	25.800	26.000	24.416	1,409
2025-06-13	25.600	26.800	25.500	26.300	24.698	805
2025-06-12	26.500	26.500	26.000	26.100	24.510	1,862
2025-06-10	25.900	26.600	25.700	26.600	24.980	3,108
2025-06-09	25.100	25.100	24.900	24.900	23.383	160
2025-06-06	24.700	25.200	24.700	25.100	23.571	460
2025-06-05	24.800	24.900	24.500	24.800	23.289	1,607
2025-06-04	24.600	24.600	24.400	24.400	22.914	2,315
2025-06-03	23.900	23.900	23.400	23.400	21.975	2,807
2025-06-02	24.400	24.500	23.700	23.800	22.350	4,461
2025-05-30	24.900	25.100	24.300	24.500	23.008	646
2025-05-29	25.500	25.900	25.100	25.100	23.006	692
2025-05-28	25.500	25.800	25.300	25.300	23.189	175
2025-05-27	25.400	25.800	25.000	25.500	23.373	5,782
2025-05-26	25.700	25.700	25.000	25.700	23.556	5,749
2025-05-23	25.600	25.600	24.700	24.900	22.823	3,313
2025-05-22	25.800	25.800	25.100	25.300	23.189	595
2025-05-21	26.300	26.400	26.000	26.100	23.922	4,411

← NewerPage 6 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.