Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	57.900	58.365	57.760	58.040	50.122	2,493,700
2024-05-24	57.290	57.820	57.280	57.760	49.880	2,675,800
2024-05-23	57.490	57.520	56.820	56.920	49.154	3,423,500
2024-05-22	58.520	58.660	57.290	57.600	49.742	4,851,900
2024-05-21	59.180	59.290	58.805	58.910	50.873	2,252,900
2024-05-20	59.100	59.450	58.800	59.240	51.158	1,915,100
2024-05-17	59.060	59.210	58.700	59.190	51.115	2,668,700
2024-05-16	59.040	59.410	58.510	58.700	50.692	4,871,300
2024-05-15	60.040	60.190	58.970	59.060	51.002	3,541,000
2024-05-14	59.560	59.940	59.515	59.650	51.512	3,516,800
2024-05-13	59.500	59.920	59.230	59.360	51.262	2,257,700
2024-05-10	59.690	60.130	59.280	59.410	51.305	3,053,500
2024-05-09	58.750	59.590	58.750	59.450	51.339	4,208,200
2024-05-08	57.940	59.330	57.940	58.640	50.640	4,950,700
2024-05-07	57.610	59.130	57.370	58.360	50.398	6,215,200
2024-05-06	57.260	57.370	56.720	57.340	49.517	3,862,600
2024-05-03	57.190	57.430	56.750	57.040	49.258	2,544,400
2024-05-02	57.570	57.760	56.390	56.830	49.077	4,453,100
2024-05-01	57.040	57.950	56.430	57.230	49.422	5,102,800
2024-04-30	57.270	57.950	56.880	56.900	49.137	5,566,000
2024-04-29	57.230	57.830	57.170	57.800	49.914	4,249,500
2024-04-26	57.650	58.210	57.150	57.290	49.474	5,573,600
2024-04-25	57.710	57.900	55.060	56.440	48.740	7,082,800
2024-04-24	56.410	57.220	56.380	56.980	49.206	4,954,700
2024-04-23	56.650	57.102	56.450	56.740	48.999	3,099,300
2024-04-22	56.620	57.310	56.280	56.990	49.215	3,211,600
2024-04-19	56.490	56.920	56.315	56.660	48.930	3,862,100
2024-04-18	57.300	57.300	56.040	56.490	48.783	3,856,200
2024-04-17	57.170	57.360	56.670	56.820	49.068	2,815,400
2024-04-16	56.980	57.120	56.640	56.860	49.103	3,098,000
2024-04-15	58.230	58.670	56.915	57.320	49.500	3,885,300
2024-04-12	58.120	58.620	57.560	57.690	49.819	3,788,300
2024-04-11	58.960	59.000	58.290	58.460	50.484	3,432,000
2024-04-10	59.210	59.640	58.370	58.850	50.821	4,251,900
2024-04-09	59.950	60.250	59.483	59.870	51.702	3,574,800
2024-04-08	59.950	60.190	59.150	59.520	51.400	3,775,900
2024-04-05	59.990	59.990	59.090	59.690	51.547	3,862,400
2024-04-04	60.410	60.690	59.645	59.860	51.693	5,382,100
2024-04-03	59.380	60.280	59.380	59.990	51.806	4,943,200
2024-04-02	58.330	59.375	58.011	59.290	51.201	6,330,200
2024-04-01	57.860	58.340	57.410	58.260	50.312	3,827,200
2024-03-28	58.200	58.440	57.800	57.930	50.027	4,064,500
2024-03-27	57.560	58.160	57.430	58.140	50.208	5,126,900
2024-03-26	57.670	57.690	57.060	57.070	49.284	3,621,600
2024-03-25	57.770	57.850	57.280	57.390	49.560	3,422,400
2024-03-22	57.990	58.210	57.580	57.680	49.811	3,376,000
2024-03-21	58.500	58.620	57.555	57.930	50.027	5,870,700
2024-03-20	56.570	58.710	56.380	58.170	50.234	7,789,700
2024-03-19	56.710	57.050	56.415	56.760	49.016	6,782,700
2024-03-18	57.400	57.410	56.559	56.740	48.999	7,409,100
2024-03-15	57.350	57.800	56.940	57.040	49.258	20,629,600
2024-03-14	57.660	57.910	56.925	57.320	49.500	6,871,500
2024-03-13	57.860	58.740	57.600	57.970	50.061	7,650,600
2024-03-12	57.640	57.860	57.160	57.680	49.811	4,048,300
2024-03-11	56.690	57.795	56.550	57.430	49.595	4,438,400
2024-03-08	57.100	57.690	56.570	56.610	48.887	4,723,600
2024-03-07	57.370	57.655	56.560	56.940	49.172	4,568,700
2024-03-06	57.950	58.100	56.351	56.860	49.103	4,840,100
2024-03-05	56.620	57.740	56.620	56.980	49.206	6,093,400
2024-03-04	55.530	57.160	55.480	57.020	49.241	7,042,200

← NewerPage 11 of 21 · 1,255 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.