Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	55.870	56.230	55.610	55.770	48.161	4,651,400
2024-02-29	55.190	56.040	54.970	55.880	48.256	6,733,400
2024-02-28	55.470	55.690	55.010	55.100	47.583	4,432,800
2024-02-27	56.370	56.560	55.951	56.270	47.989	3,913,000
2024-02-26	56.140	56.480	55.850	56.070	47.818	3,741,600
2024-02-23	56.030	56.820	56.000	56.390	48.091	4,414,200
2024-02-22	55.750	56.185	55.660	56.000	47.758	5,088,600
2024-02-21	54.840	55.830	54.760	55.750	47.545	4,065,900
2024-02-20	54.790	55.450	54.447	54.710	46.658	4,493,800
2024-02-16	55.130	55.955	54.960	55.480	47.315	5,060,900
2024-02-15	53.910	55.380	53.840	55.170	47.051	4,500,400
2024-02-14	53.490	53.890	53.230	53.580	45.695	3,766,500
2024-02-13	54.000	54.270	52.600	53.180	45.353	5,105,400
2024-02-12	54.000	55.280	53.850	54.790	46.726	5,262,800
2024-02-09	53.790	54.120	53.555	53.990	46.044	3,897,400
2024-02-08	54.170	54.200	53.500	53.880	45.950	3,554,400
2024-02-07	54.250	54.390	53.700	54.090	46.129	3,455,800
2024-02-06	53.220	54.150	53.050	54.040	46.087	5,212,500
2024-02-05	52.540	53.539	52.360	53.160	45.336	5,482,000
2024-02-02	53.090	53.756	52.490	53.420	45.558	5,720,200
2024-02-01	53.910	54.010	52.670	53.540	45.660	5,039,900
2024-01-31	54.500	54.560	53.580	53.600	45.712	5,471,900
2024-01-30	53.600	54.535	53.500	54.470	46.454	4,640,900
2024-01-29	54.170	54.220	53.410	54.070	46.112	3,742,400
2024-01-26	55.000	55.295	53.756	54.060	46.104	5,240,800
2024-01-25	54.760	55.130	53.770	54.940	46.854	7,240,800
2024-01-24	53.720	54.130	53.030	53.090	45.277	6,016,900
2024-01-23	54.000	54.455	53.745	53.910	45.976	4,668,100
2024-01-22	52.720	53.620	52.550	53.560	45.677	5,615,500
2024-01-19	52.690	52.997	52.120	52.810	45.038	4,171,500
2024-01-18	52.580	52.730	52.100	52.600	44.859	4,230,400
2024-01-17	52.330	52.620	52.040	52.470	44.748	3,469,000
2024-01-16	53.370	53.390	52.270	53.100	45.285	5,962,800
2024-01-12	54.020	54.160	53.015	53.370	45.515	3,673,500
2024-01-11	53.240	53.670	52.740	53.640	45.746	4,497,400
2024-01-10	53.650	53.930	53.045	53.380	45.524	4,062,200
2024-01-09	54.590	54.590	53.780	53.940	46.002	4,287,000
2024-01-08	54.680	55.140	54.390	55.080	46.974	3,966,100
2024-01-05	54.030	55.030	53.980	54.820	46.752	3,796,400
2024-01-04	54.600	54.990	54.045	54.190	46.215	4,579,500
2024-01-03	54.850	55.080	53.950	54.630	46.590	4,120,000
2024-01-02	54.740	55.680	54.585	55.330	47.187	3,533,500
2023-12-29	55.100	55.260	54.680	54.840	46.769	2,271,400
2023-12-28	55.590	55.700	55.160	55.230	47.102	2,172,600
2023-12-27	55.690	55.858	55.470	55.710	47.511	2,535,300
2023-12-26	55.210	55.895	55.120	55.710	47.511	2,266,200
2023-12-22	55.090	55.660	54.850	55.120	47.008	2,341,900
2023-12-21	55.010	55.200	54.480	54.970	46.880	2,653,900
2023-12-20	54.780	55.350	54.570	54.580	46.547	4,953,500
2023-12-19	54.470	55.020	54.400	54.920	46.837	3,796,900
2023-12-18	54.750	54.830	54.000	54.250	46.266	3,219,100
2023-12-15	53.560	54.380	53.120	54.240	46.257	9,909,800
2023-12-14	52.880	54.450	52.750	54.230	46.249	7,892,900
2023-12-13	50.550	52.405	50.460	52.330	44.628	4,774,200
2023-12-12	51.280	51.362	50.590	50.820	43.341	4,350,500
2023-12-11	50.870	51.520	50.760	51.280	43.733	3,582,700
2023-12-08	51.040	51.780	50.900	50.920	43.426	3,664,100
2023-12-07	51.110	51.265	50.615	51.070	43.554	2,822,900
2023-12-06	51.440	51.730	50.770	50.890	43.400	3,603,700
2023-12-05	51.740	51.855	50.970	51.140	43.614	4,691,000

← NewerPage 12 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.