DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	26.900	27.000	26.600	26.800	24.564	1,724
2025-05-19	26.600	26.700	26.400	26.700	24.472	613
2025-05-16	26.800	27.000	26.500	26.800	24.564	949
2025-05-15	26.800	26.800	26.400	26.600	24.381	4,343
2025-05-14	27.400	27.400	27.000	27.000	24.747	643
2025-05-13	28.000	28.000	27.500	27.600	25.297	551
2025-05-12	26.700	28.700	26.700	28.300	25.939	32,735
2025-05-09	26.200	26.400	26.100	26.200	24.014	1,372
2025-05-08	25.600	26.100	25.500	26.100	23.922	538
2025-05-07	25.600	25.700	25.200	25.400	23.281	915
2025-05-06	25.700	25.800	25.300	25.500	23.373	3,040
2025-05-05	27.100	27.100	25.900	26.000	23.831	1,294
2025-05-02	27.400	27.400	26.700	26.900	24.656	1,700
2025-04-30	26.900	27.100	26.300	26.500	24.289	813
2025-04-29	26.600	26.600	26.200	26.500	24.289	711
2025-04-28	26.400	27.200	26.100	26.600	24.381	5,050
2025-04-25	26.300	26.800	25.900	26.000	23.831	4,136
2025-04-24	25.800	26.200	24.900	26.100	23.922	1,412
2025-04-23	26.100	26.100	25.600	25.600	23.464	1,168
2025-04-22	24.500	25.300	24.500	25.300	23.189	2,906
2025-04-17	24.600	24.800	24.400	24.700	22.639	766
2025-04-16	24.300	24.700	24.000	24.700	22.639	1,161
2025-04-15	25.600	25.700	24.300	25.000	22.914	2,892
2025-04-14	25.000	25.400	25.000	25.200	23.098	1,363
2025-04-11	24.100	24.300	23.500	23.600	21.631	6,639
2025-04-10	27.200	27.500	24.200	24.200	22.181	3,150
2025-04-09	23.600	24.000	22.800	23.800	21.814	4,829
2025-04-08	25.700	26.600	25.400	25.400	23.281	2,405
2025-04-07	24.800	25.800	24.000	25.200	23.098	5,893
2025-04-04	28.315	28.420	26.010	26.500	24.289	7,366
2025-04-03	31.605	31.890	28.550	28.795	26.393	7,780
2025-04-02	32.285	32.285	31.700	32.030	29.358	504
2025-04-01	32.170	32.170	31.690	31.975	29.307	1,087
2025-03-31	31.630	32.150	31.210	32.120	29.440	3,129
2025-03-28	32.705	32.835	31.840	31.840	29.184	1,264
2025-03-27	32.575	32.620	32.435	32.600	29.880	1,631
2025-03-26	32.795	33.065	32.795	32.975	30.224	839
2025-03-25	33.675	33.675	33.010	33.030	30.274	629
2025-03-24	33.650	33.965	33.650	33.790	30.971	222
2025-03-21	33.555	33.555	33.355	33.355	30.572	6
2025-03-20	34.280	34.280	33.810	33.880	31.053	1,165
2025-03-19	34.525	34.525	34.520	34.520	31.640	48
2025-03-18	34.540	34.540	34.280	34.340	31.475	915
2025-03-17	33.765	34.380	33.765	34.370	31.502	845
2025-03-14	33.660	34.070	33.660	33.820	30.998	1,370
2025-03-13	32.750	34.240	32.750	33.300	30.522	895
2025-03-12	33.860	33.960	32.970	33.015	30.261	3,442
2025-03-11	34.510	34.515	33.190	33.325	30.545	3,134
2025-03-10	34.120	35.255	34.120	34.910	31.997	2,993
2025-03-07	34.820	34.820	34.010	34.180	31.328	306
2025-03-06	34.960	34.960	34.360	34.445	31.571	906
2025-03-05	33.880	34.750	33.880	34.235	31.379	214
2025-03-04	34.635	34.635	33.905	33.905	31.076	1,353
2025-03-03	36.625	36.780	35.510	35.510	32.547	1,366
2025-02-28	36.735	36.735	36.165	36.425	33.386	1,646
2025-02-27	37.995	37.995	36.850	37.210	33.554	929
2025-02-26	38.055	38.055	37.960	37.960	34.230	50
2025-02-25	37.555	37.555	37.300	37.370	33.698	763
2025-02-24	38.075	38.190	37.250	37.590	33.896	725
2025-02-21	37.820	38.200	37.805	37.805	34.090	159

← NewerPage 7 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.