Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	52.270	52.770	51.970	52.100	44.432	6,354,700
2023-12-01	51.800	52.620	51.570	52.300	44.603	4,274,000
2023-11-30	51.500	51.880	51.230	51.750	44.134	4,649,800
2023-11-29	50.990	51.970	50.970	51.330	43.776	3,551,700
2023-11-28	51.200	51.970	50.595	51.690	43.486	6,376,900
2023-11-27	51.400	51.600	51.020	51.120	43.006	3,896,200
2023-11-24	51.560	51.940	51.450	51.670	43.469	1,679,700
2023-11-22	51.750	51.780	51.100	51.400	43.242	3,139,600
2023-11-21	51.690	51.850	51.455	51.730	43.519	2,840,700
2023-11-20	51.670	51.890	51.360	51.680	43.477	3,761,300
2023-11-17	51.880	51.880	51.250	51.700	43.494	3,306,100
2023-11-16	51.470	51.650	50.870	51.440	43.275	5,034,100
2023-11-15	51.190	51.900	50.870	51.530	43.351	5,032,500
2023-11-14	50.000	51.490	49.930	51.050	42.947	4,848,900
2023-11-13	49.130	49.520	48.905	49.240	41.425	3,161,000
2023-11-10	48.540	49.680	48.510	49.480	41.626	3,825,200
2023-11-09	48.750	48.780	48.240	48.360	40.684	3,340,800
2023-11-08	48.540	48.620	47.780	48.300	40.634	4,133,300
2023-11-07	48.710	48.870	48.240	48.530	40.827	5,172,700
2023-11-06	49.730	49.800	49.140	49.340	41.509	3,641,100
2023-11-03	49.440	50.075	49.440	49.730	41.837	3,744,000
2023-11-02	48.580	49.090	48.510	48.990	41.214	3,741,600
2023-11-01	48.240	48.425	47.600	48.210	40.558	4,702,900
2023-10-31	48.390	48.795	48.110	48.340	40.667	4,660,500
2023-10-30	48.660	49.050	47.995	48.340	40.667	3,698,600
2023-10-27	48.020	48.545	47.840	48.110	40.474	4,714,900
2023-10-26	47.400	48.280	47.400	48.020	40.398	6,216,100
2023-10-25	48.930	49.030	47.260	47.540	39.994	4,920,200
2023-10-24	48.430	49.720	48.000	49.240	41.425	5,506,600
2023-10-23	48.770	48.900	48.125	48.240	40.583	5,592,100
2023-10-20	49.480	49.570	48.920	48.990	41.214	3,920,000
2023-10-19	49.800	50.290	49.385	49.450	41.601	3,754,300
2023-10-18	50.390	50.830	49.930	50.080	42.131	3,495,300
2023-10-17	49.750	51.030	49.730	50.730	42.678	3,309,300
2023-10-16	50.330	50.530	49.790	50.190	42.224	2,786,400
2023-10-13	50.560	50.710	49.610	49.730	41.837	3,659,600
2023-10-12	51.310	51.310	49.750	50.250	42.274	3,012,500
2023-10-11	51.100	51.510	50.510	50.890	42.813	3,049,700
2023-10-10	51.130	51.815	51.060	51.310	43.166	2,906,500
2023-10-09	50.280	50.900	49.940	50.810	42.745	3,333,600
2023-10-06	49.770	50.915	49.530	50.280	42.300	4,215,600
2023-10-05	50.790	51.150	49.740	49.860	41.946	5,161,800
2023-10-04	51.480	51.480	50.205	51.110	42.998	4,727,300
2023-10-03	50.950	52.050	50.890	51.020	42.922	5,179,200
2023-10-02	51.290	51.660	50.740	51.300	43.158	4,691,000
2023-09-29	51.340	51.770	51.190	51.560	43.376	4,234,800
2023-09-28	50.960	51.180	50.520	50.930	42.846	3,965,200
2023-09-27	50.850	51.360	50.610	51.000	42.905	3,048,800
2023-09-26	50.530	51.265	50.345	50.480	42.468	3,451,800
2023-09-25	50.800	51.355	50.440	51.090	42.981	4,331,600
2023-09-22	51.100	51.250	50.075	50.250	42.274	4,465,100
2023-09-21	52.050	52.330	50.980	51.000	42.905	4,359,000
2023-09-20	52.960	53.490	52.430	52.460	44.133	2,309,200
2023-09-19	53.440	53.730	52.349	52.900	44.504	3,986,200
2023-09-18	53.820	53.950	53.245	53.380	44.907	4,593,700
2023-09-15	54.040	54.110	53.615	53.840	45.294	7,464,100
2023-09-14	53.400	54.233	53.290	54.040	45.463	4,604,300
2023-09-13	53.660	53.810	52.585	52.820	44.436	3,079,000
2023-09-12	53.670	54.220	53.455	53.630	45.118	2,527,600
2023-09-11	54.140	54.890	53.620	53.670	45.151	3,322,400

← NewerPage 13 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.