DOW INC. DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.570 | 27.140 | 26.570 | 26.730 | 26.730 | 1,959 |
| 2026-10-16 | 26.410 | 26.790 | 26.180 | 26.550 | 26.550 | 875 |
| 2026-10-15 | 26.260 | 26.760 | 26.070 | 26.620 | 26.620 | 1,231 |
| 2026-10-14 | 25.280 | 25.950 | 25.280 | 25.900 | 25.900 | 1,019 |
| 2026-10-13 | 25.330 | 25.330 | 25.180 | 25.290 | 25.290 | 25 |
| 2026-10-12 | 25.270 | 25.530 | 25.150 | 25.260 | 25.260 | 373 |
| 2026-10-09 | 25.410 | 25.780 | 25.000 | 25.780 | 25.780 | 2,600 |
| 2026-10-08 | 24.920 | 25.320 | 24.920 | 25.270 | 25.270 | 1,001 |
| 2026-10-07 | 25.250 | 25.420 | 24.870 | 24.980 | 24.980 | 742 |
| 2026-10-06 | 25.440 | 25.440 | 24.740 | 25.250 | 25.250 | 325 |
| 2026-10-05 | 24.830 | 25.210 | 24.780 | 25.180 | 25.180 | 929 |
| 2026-10-02 | 24.430 | 24.860 | 24.340 | 24.710 | 24.710 | 576 |
| 2026-10-01 | 24.470 | 24.510 | 23.690 | 24.020 | 24.020 | 1,659 |
| 2026-09-30 | 24.490 | 24.490 | 23.950 | 24.370 | 24.370 | 2,266 |
| 2026-09-29 | 24.640 | 24.640 | 24.310 | 24.370 | 24.370 | 896 |
| 2026-09-28 | 24.670 | 25.340 | 24.670 | 24.740 | 24.740 | 3,979 |
| 2026-09-25 | 24.960 | 25.010 | 24.560 | 24.590 | 24.590 | 2,040 |
| 2026-09-24 | 25.140 | 25.550 | 25.140 | 25.510 | 25.510 | 2,305 |
| 2026-09-23 | 24.630 | 25.280 | 24.630 | 25.280 | 25.280 | 865 |
| 2026-09-22 | 24.460 | 24.970 | 24.160 | 24.740 | 24.740 | 3,424 |
| 2026-09-21 | 24.900 | 24.900 | 24.360 | 24.360 | 24.360 | 1,749 |
| 2026-09-18 | 25.610 | 25.710 | 25.080 | 25.080 | 25.080 | 1,170 |
| 2026-09-17 | 26.170 | 26.220 | 25.640 | 25.790 | 25.790 | 1,308 |
| 2026-09-16 | 25.780 | 26.260 | 25.650 | 25.840 | 25.840 | 883 |
| 2026-09-15 | 25.190 | 25.730 | 25.060 | 25.650 | 25.650 | 2,016 |
| 2026-09-14 | 25.210 | 25.500 | 24.990 | 24.990 | 24.990 | 3,222 |
| 2026-09-11 | 25.480 | 25.650 | 25.100 | 25.290 | 25.290 | 3,921 |
| 2026-09-10 | 25.330 | 25.960 | 25.120 | 25.610 | 25.610 | 2,953 |
| 2026-09-09 | 25.340 | 26.610 | 24.980 | 25.200 | 25.200 | 13,553 |
| 2026-09-08 | 25.530 | 26.050 | 25.490 | 25.540 | 25.540 | 5,540 |
| 2026-09-07 | 25.980 | 26.080 | 25.520 | 25.680 | 25.680 | 1,976 |
| 2026-09-04 | 26.160 | 26.520 | 25.790 | 26.040 | 26.040 | 3,687 |
| 2026-09-03 | 26.740 | 26.740 | 26.420 | 26.420 | 26.420 | 340 |
| 2026-09-02 | 26.260 | 27.060 | 26.260 | 27.060 | 27.060 | 3,970 |
| 2026-09-01 | 26.320 | 26.500 | 26.040 | 26.150 | 26.150 | 3,760 |
| 2026-08-31 | 25.910 | 26.900 | 25.910 | 26.320 | 26.320 | 2,609 |
| 2026-08-28 | 26.650 | 26.650 | 26.220 | 26.220 | 25.919 | 145 |
| 2026-08-27 | 25.910 | 26.330 | 25.780 | 25.900 | 25.603 | 2,378 |
| 2026-08-26 | 25.840 | 26.190 | 25.640 | 25.790 | 25.494 | 7,286 |
| 2026-08-25 | 27.100 | 27.100 | 26.100 | 26.370 | 26.067 | 1,349 |
| 2026-08-24 | 28.130 | 28.130 | 26.980 | 26.980 | 26.670 | 1,231 |
| 2026-08-21 | 28.100 | 28.470 | 28.060 | 28.390 | 28.064 | 1,305 |
| 2026-08-20 | 27.350 | 28.210 | 27.280 | 28.210 | 27.886 | 3,919 |
| 2026-08-19 | 26.800 | 27.510 | 26.800 | 27.450 | 27.135 | 1,011 |
| 2026-08-18 | 27.330 | 27.330 | 26.860 | 26.990 | 26.680 | 3,795 |
| 2026-08-17 | 27.040 | 27.040 | 26.620 | 26.680 | 26.374 | 7,763 |
| 2026-08-14 | 26.510 | 26.960 | 26.240 | 26.890 | 26.581 | 2,546 |
| 2026-08-13 | 26.810 | 26.810 | 26.320 | 26.620 | 26.314 | 4,873 |
| 2026-08-12 | 27.250 | 27.270 | 26.610 | 26.610 | 26.305 | 1,876 |
| 2026-08-11 | 26.350 | 27.140 | 26.350 | 27.140 | 26.829 | 1,350 |
| 2026-08-10 | 25.700 | 26.040 | 25.430 | 26.040 | 25.741 | 1,173 |
| 2026-08-07 | 26.900 | 26.900 | 25.460 | 25.810 | 25.514 | 2,528 |
| 2026-08-06 | 25.650 | 26.380 | 25.650 | 26.250 | 25.949 | 4,796 |
| 2026-08-05 | 26.390 | 26.390 | 25.330 | 25.380 | 25.089 | 2,243 |
| 2026-08-04 | 25.830 | 25.920 | 25.060 | 25.920 | 25.623 | 1,724 |
| 2026-08-03 | 26.260 | 26.290 | 25.880 | 26.290 | 25.988 | 518 |
| 2026-07-31 | 25.690 | 26.260 | 25.500 | 26.040 | 25.741 | 2,692 |
| 2026-07-30 | 26.300 | 26.880 | 25.860 | 25.970 | 25.672 | 1,721 |
| 2026-07-29 | 25.600 | 26.220 | 25.600 | 26.130 | 25.830 | 1,389 |
| 2026-07-28 | 25.290 | 25.720 | 25.290 | 25.470 | 25.178 | 1,352 |
Page 1 of 21 · 1,217 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.