DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	37.755	37.755	37.260	37.470	33.788	436
2025-02-19	38.205	38.240	37.500	37.585	33.892	1,074
2025-02-18	37.465	37.465	37.150	37.150	33.500	154
2025-02-17	37.130	37.130	36.910	37.060	33.419	48
2025-02-14	36.790	37.150	36.785	37.080	33.437	221
2025-02-13	36.675	37.110	36.575	36.790	33.175	344
2025-02-12	36.945	36.945	36.750	36.750	33.139	274
2025-02-11	37.160	37.525	37.160	37.400	33.725	129
2025-02-10	37.575	37.785	37.175	37.300	33.635	295
2025-02-07	37.320	37.320	37.110	37.110	33.464	108
2025-02-06	36.385	37.225	36.385	37.225	33.567	311
2025-02-05	37.255	37.255	36.600	36.600	33.004	50
2025-02-04	36.660	36.980	36.250	36.980	33.346	661
2025-02-03	38.050	38.810	36.000	36.960	33.328	1,159
2025-01-31	37.755	37.755	37.100	37.395	33.721	1,926
2025-01-30	39.490	39.490	36.300	36.865	33.243	1,548
2025-01-29	39.955	39.955	39.605	39.740	35.835	357
2025-01-28	40.285	40.390	39.695	39.695	35.795	581
2025-01-27	39.375	39.585	38.985	39.585	35.695	1,043
2025-01-24	39.815	39.815	39.625	39.625	35.732	19
2025-01-23	39.425	39.670	39.325	39.670	35.772	356
2025-01-22	40.185	40.185	39.535	39.635	35.741	678
2025-01-21	39.940	40.075	39.800	40.075	36.137	2,513
2025-01-20	40.500	40.500	39.350	39.350	35.484	1,424
2025-01-17	39.820	40.140	39.820	40.010	36.079	347
2025-01-16	39.475	39.475	39.200	39.255	35.398	187
2025-01-15	38.915	39.520	38.915	39.130	35.285	299
2025-01-14	38.820	39.000	38.630	38.715	34.911	348
2025-01-13	37.610	38.345	37.585	38.345	34.577	658
2025-01-10	37.845	37.860	37.550	37.710	34.005	106
2025-01-08	38.285	38.285	37.655	37.655	33.955	57
2025-01-07	38.130	38.335	37.965	38.290	34.528	996
2025-01-06	38.270	38.490	38.035	38.490	34.708	268
2025-01-03	38.765	38.765	38.210	38.210	34.456	202
2025-01-02	39.005	39.250	38.885	38.885	35.064	399
2024-12-30	38.160	38.245	38.160	38.245	34.487	72
2024-12-27	38.350	38.445	38.350	38.445	34.667	200
2024-12-23	38.580	38.690	38.160	38.305	34.541	212
2024-12-20	37.700	38.525	37.500	38.525	34.740	1,353
2024-12-19	38.505	38.875	37.900	38.000	34.266	856
2024-12-18	39.090	39.365	39.040	39.130	35.285	1,231
2024-12-17	37.970	38.790	37.970	38.775	34.965	986
2024-12-16	38.960	38.960	38.440	38.440	34.663	67
2024-12-13	39.495	39.775	38.970	39.030	35.195	595
2024-12-12	39.520	39.690	39.400	39.535	35.650	249
2024-12-11	40.185	40.305	39.510	39.510	35.628	765
2024-12-10	40.830	40.830	40.110	40.455	36.480	547
2024-12-09	39.875	41.685	39.715	40.745	36.741	427
2024-12-06	40.000	40.095	39.685	39.730	35.826	783
2024-12-05	40.820	40.820	40.550	40.560	36.575	955
2024-12-04	41.960	41.960	40.270	40.605	36.615	963
2024-12-03	42.450	42.460	41.990	41.990	37.864	1,579
2024-12-02	42.395	42.395	41.950	42.000	37.873	1,083
2024-11-29	42.085	42.165	41.585	41.810	37.702	1,756
2024-11-28	43.000	43.000	42.590	42.590	37.859	1,305
2024-11-27	42.360	42.545	42.360	42.360	37.655	457
2024-11-26	43.800	43.800	42.350	42.350	37.646	97
2024-11-25	44.000	44.090	43.650	43.935	39.055	917
2024-11-22	43.000	43.540	42.305	43.540	38.704	750
2024-11-21	42.060	42.515	42.060	42.515	37.793	125

← NewerPage 8 of 21 · 1,216 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.