Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	53.110	53.179	52.495	52.560	45.950	2,916,000
2024-08-21	53.000	53.120	52.810	52.950	46.291	2,809,500
2024-08-20	53.530	53.550	52.540	52.720	46.090	4,391,500
2024-08-19	54.000	54.140	53.570	53.650	46.903	2,096,000
2024-08-16	53.740	53.980	53.403	53.910	47.130	6,049,300
2024-08-15	53.560	54.080	53.220	53.870	47.095	3,501,500
2024-08-14	52.840	53.020	52.430	52.760	46.125	2,310,100
2024-08-13	52.220	52.860	52.210	52.760	46.125	2,379,600
2024-08-12	52.770	52.950	52.115	52.220	45.653	2,555,300
2024-08-09	52.570	52.895	52.060	52.660	46.037	2,592,700
2024-08-08	52.490	52.890	52.330	52.670	46.046	3,362,600
2024-08-07	52.920	53.650	52.150	52.170	45.609	4,293,100
2024-08-06	51.510	53.250	51.480	52.480	45.880	5,549,600
2024-08-05	50.680	51.330	50.400	51.010	44.595	5,124,500
2024-08-02	52.550	52.770	51.550	52.010	45.469	4,981,200
2024-08-01	54.680	55.020	52.840	53.280	46.579	4,273,100
2024-07-31	54.150	54.910	54.030	54.470	47.620	5,059,300
2024-07-30	52.900	54.010	52.900	53.690	46.938	4,401,400
2024-07-29	53.000	53.070	52.540	52.860	46.212	3,314,600
2024-07-26	52.870	53.200	52.360	52.860	46.212	4,087,400
2024-07-25	50.780	53.240	50.480	52.850	46.203	6,188,200
2024-07-24	54.110	54.310	53.280	53.320	46.614	3,761,900
2024-07-23	54.140	54.245	53.600	54.070	47.270	2,477,700
2024-07-22	54.080	54.590	53.740	54.420	47.576	3,341,700
2024-07-19	54.830	54.830	53.510	53.900	47.121	3,456,500
2024-07-18	55.080	55.970	54.760	54.770	47.882	3,287,800
2024-07-17	54.680	55.590	54.620	55.410	48.441	4,386,300
2024-07-16	53.330	54.790	53.170	54.700	47.821	3,730,000
2024-07-15	53.010	53.540	52.685	53.270	46.570	2,396,200
2024-07-12	52.830	53.360	52.430	52.910	46.256	3,084,300
2024-07-11	52.010	52.770	51.850	52.410	45.819	3,798,900
2024-07-10	51.850	52.140	50.980	51.710	45.207	5,481,100
2024-07-09	52.660	52.740	51.535	51.580	45.093	4,380,600
2024-07-08	52.500	52.950	52.310	52.800	46.160	3,885,500
2024-07-05	52.580	52.760	51.905	52.230	45.661	3,223,800
2024-07-03	52.720	53.210	52.650	52.880	46.229	1,905,600
2024-07-02	52.530	52.920	52.220	52.710	46.081	3,847,100
2024-07-01	53.000	53.500	52.350	52.630	46.011	3,715,600
2024-06-28	52.970	53.470	52.950	53.050	46.378	13,623,000
2024-06-27	53.310	53.430	52.810	52.960	46.299	3,952,900
2024-06-26	52.650	53.245	52.250	53.200	46.509	4,799,100
2024-06-25	54.280	54.300	53.060	53.160	46.474	7,021,000
2024-06-24	54.210	54.790	54.110	54.620	47.751	6,987,500
2024-06-21	54.100	54.200	53.470	53.990	47.200	10,457,200
2024-06-20	54.900	55.000	54.065	54.210	47.392	8,512,500
2024-06-18	55.380	55.840	55.100	55.440	48.468	6,081,900
2024-06-17	55.000	55.380	54.570	55.230	48.284	3,243,800
2024-06-14	55.520	56.120	54.590	55.020	48.100	3,446,000
2024-06-13	56.030	56.310	55.510	56.060	49.010	2,831,400
2024-06-12	56.880	57.220	56.045	56.250	49.176	3,990,800
2024-06-11	55.910	56.160	55.510	56.150	49.088	3,276,300
2024-06-10	55.480	56.180	55.370	56.050	49.001	4,131,500
2024-06-07	55.370	56.275	55.270	55.730	48.721	4,143,500
2024-06-06	55.620	56.000	55.430	55.680	48.677	3,463,500
2024-06-05	55.150	55.940	55.030	55.690	48.686	3,945,300
2024-06-04	55.570	55.720	55.100	55.150	48.214	4,600,600
2024-06-03	57.550	57.590	55.440	56.070	49.018	4,696,600
2024-05-31	56.630	57.750	56.591	57.630	50.382	5,920,100
2024-05-30	57.000	57.550	56.980	57.390	49.560	3,174,100
2024-05-29	57.500	57.610	56.970	57.000	49.224	2,969,500

← NewerPage 10 of 32 · 1,907 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-05-29	0.3500 USD
2026-02-27	0.3500 USD
2025-11-28	0.3500 USD
2025-08-29	0.3500 USD
2025-05-30	0.7000 USD
2025-02-28	0.7000 USD
2024-11-29	0.7000 USD
2024-08-30	0.7000 USD
2024-05-31	0.7000 USD
2024-02-28	0.7000 USD
2023-11-29	0.7000 USD
2023-08-30	0.7000 USD
2023-05-30	0.7000 USD
2023-02-27	0.7000 USD
2022-11-29	0.7000 USD
2022-08-30	0.7000 USD
2022-05-27	0.7000 USD
2022-02-25	0.7000 USD
2021-11-29	0.7000 USD
2021-08-30	0.7000 USD
2021-05-27	0.7000 USD
2021-02-25	0.7000 USD
2020-11-27	0.7000 USD
2020-08-28	0.7000 USD
2020-05-28	0.7000 USD
2020-02-27	0.7000 USD
2019-11-27	0.7000 USD
2019-08-29	0.7000 USD
2019-05-30	0.7000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.