DOW INC. DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	41.610	41.610	41.250	41.415	36.815	405
2024-11-19	41.880	41.925	41.225	41.270	36.686	928
2024-11-18	41.800	41.935	41.715	41.720	37.086	664
2024-11-15	42.165	42.680	41.890	41.890	37.237	2,332
2024-11-14	43.000	43.190	42.200	42.200	37.513	269
2024-11-13	42.560	42.560	42.390	42.390	37.682	388
2024-11-12	43.435	43.475	42.630	42.630	37.895	255
2024-11-11	43.900	44.060	43.520	44.060	39.166	2,739
2024-11-08	45.495	45.495	43.650	43.650	38.802	2,802
2024-11-07	45.240	45.240	44.820	44.940	39.948	103
2024-11-06	46.030	46.325	44.905	44.905	39.917	909
2024-11-05	43.780	43.780	43.630	43.630	38.784	461
2024-11-04	44.500	44.690	43.750	44.005	39.117	883
2024-11-01	45.400	45.915	45.315	45.405	40.362	244
2024-10-31	45.395	45.430	45.350	45.430	40.384	62
2024-10-30	45.540	45.540	45.360	45.360	40.322	51
2024-10-29	46.245	46.245	45.895	46.140	41.015	329
2024-10-28	46.415	46.415	46.085	46.170	41.042	934
2024-10-24	48.065	48.305	47.245	47.340	42.082	785
2024-10-23	48.080	48.080	47.740	47.740	42.437	454
2024-10-22	48.010	48.010	47.985	47.985	42.655	134
2024-10-21	49.135	49.135	48.285	48.300	42.935	124
2024-10-18	49.005	49.220	48.750	48.780	43.362	544
2024-10-17	49.070	49.070	48.735	48.735	43.322	559
2024-10-16	48.460	48.820	48.460	48.680	43.273	59
2024-10-15	49.505	49.505	48.475	48.890	43.460	1,144
2024-10-14	49.250	49.440	49.125	49.125	43.669	122
2024-10-11	49.270	49.345	48.890	49.345	43.864	885
2024-10-10	48.935	49.145	48.935	49.145	43.686	709
2024-10-09	48.700	48.895	48.700	48.895	43.464	100
2024-10-08	49.835	49.835	48.405	48.780	43.362	3,366
2024-10-07	50.430	50.430	49.650	49.650	44.135	242
2024-10-04	50.570	50.570	50.120	50.160	44.589	127
2024-10-03	49.380	49.440	49.305	49.440	43.949	82
2024-10-02	49.390	49.760	49.185	49.570	44.064	446
2024-10-01	48.995	49.320	48.955	49.315	43.837	546
2024-09-30	49.705	49.715	48.580	48.580	43.184	408
2024-09-27	49.150	49.705	49.000	49.705	44.184	443
2024-09-26	47.845	48.545	47.790	48.545	43.153	2,901
2024-09-24	47.260	48.060	46.985	47.800	42.491	1,195
2024-09-23	46.545	46.795	46.300	46.585	41.411	39
2024-09-20	46.700	46.700	46.120	46.120	40.997	75
2024-09-19	46.910	47.280	46.680	47.280	42.029	529
2024-09-18	46.345	46.345	46.345	46.345	41.197	291
2024-09-17	45.510	46.570	45.510	46.570	41.397	666
2024-09-16	45.390	45.440	44.985	45.440	40.393	424
2024-09-13	45.620	45.635	45.500	45.510	40.455	132
2024-09-12	46.400	46.400	44.600	45.430	40.384	3,899
2024-09-11	45.990	46.015	45.530	45.660	40.588	269
2024-09-09	46.210	46.590	46.210	46.590	41.415	7
2024-09-05	46.335	46.335	46.100	46.100	40.980	448
2024-09-04	47.285	47.290	46.885	46.885	41.677	200
2024-09-03	48.220	48.220	47.140	47.580	42.295	131
2024-09-02	48.380	48.610	48.225	48.610	43.211	402
2024-08-30	47.920	47.920	47.890	47.890	42.571	44
2024-08-29	48.200	49.040	48.200	49.040	43.058	600
2024-08-28	48.300	48.300	48.130	48.145	42.272	317
2024-08-27	48.210	48.425	48.210	48.310	42.417	601
2024-08-26	47.550	48.600	47.550	48.505	42.588	950
2024-08-23	47.630	48.255	47.625	48.255	42.369	918

← NewerPage 9 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.