Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	54.310	54.780	53.600	53.710	45.185	3,988,400
2023-09-07	54.750	54.940	53.520	54.100	45.513	4,275,500
2023-09-06	53.960	54.930	53.920	54.890	46.178	4,645,100
2023-09-05	55.180	55.400	53.985	54.190	45.589	4,913,900
2023-09-01	55.030	55.560	54.760	55.290	46.514	4,335,600
2023-08-31	54.640	54.900	54.520	54.560	45.900	4,116,300
2023-08-30	54.560	54.900	54.340	54.750	46.060	3,482,600
2023-08-29	54.790	55.285	54.490	55.240	45.883	3,789,500
2023-08-28	54.160	54.880	54.150	54.600	45.352	3,429,700
2023-08-25	53.980	54.380	53.645	53.980	44.837	3,282,700
2023-08-24	53.000	53.890	53.000	53.540	44.471	3,198,500
2023-08-23	53.650	53.950	52.810	53.400	44.355	3,391,300
2023-08-22	54.300	54.480	53.525	53.790	44.679	2,745,900
2023-08-21	54.250	54.400	53.820	54.170	44.995	3,112,700
2023-08-18	53.760	54.130	53.440	54.020	44.870	2,921,100
2023-08-17	53.770	54.660	53.700	53.860	44.737	3,614,900
2023-08-16	53.190	53.760	53.090	53.320	44.289	3,549,100
2023-08-15	54.700	55.170	53.422	53.530	44.463	5,280,400
2023-08-14	55.340	55.540	54.820	55.380	46.000	3,637,200
2023-08-11	55.700	55.995	55.271	55.450	46.058	4,547,000
2023-08-10	55.900	56.230	55.620	55.980	46.498	5,147,000
2023-08-09	55.420	56.035	54.860	55.540	46.133	4,619,700
2023-08-08	54.720	55.120	54.260	55.010	45.692	3,607,400
2023-08-07	54.870	55.820	54.840	55.520	46.116	3,263,400
2023-08-04	54.960	55.450	54.445	54.510	45.277	3,626,600
2023-08-03	54.360	55.730	54.360	54.900	45.601	4,630,200
2023-08-02	55.060	55.490	54.670	54.700	45.435	4,498,900
2023-08-01	56.250	56.420	55.540	55.780	46.332	5,563,300
2023-07-31	55.530	56.490	55.450	56.470	46.905	6,387,600
2023-07-28	55.460	55.870	55.155	55.460	46.066	4,560,900
2023-07-27	54.100	55.030	53.800	54.940	45.634	8,079,600
2023-07-26	53.250	53.960	53.200	53.700	44.604	7,582,000
2023-07-25	52.940	55.145	52.850	53.480	44.421	9,077,400
2023-07-24	53.170	53.360	52.255	52.550	43.649	6,687,900
2023-07-21	53.100	53.180	52.600	53.050	44.064	4,095,300
2023-07-20	53.320	53.340	52.600	53.050	44.064	3,751,900
2023-07-19	52.840	53.040	52.530	52.820	43.873	3,731,800
2023-07-18	52.430	53.355	52.380	52.980	44.006	4,815,500
2023-07-17	52.540	52.685	52.170	52.430	43.549	4,318,300
2023-07-14	54.010	54.060	52.750	52.920	43.956	3,885,600
2023-07-13	54.190	54.450	53.800	54.210	45.028	3,291,900
2023-07-12	54.360	54.660	53.170	54.110	44.945	5,983,900
2023-07-11	53.500	53.900	53.370	53.420	44.372	3,470,800
2023-07-10	52.770	53.670	52.675	53.270	44.247	3,663,100
2023-07-07	52.420	53.940	52.320	53.100	44.106	5,400,200
2023-07-06	52.290	52.875	51.760	52.770	43.832	5,287,100
2023-07-05	53.180	53.440	52.520	52.840	43.890	5,878,100
2023-07-03	53.250	53.990	53.230	53.780	44.671	2,228,500
2023-06-30	53.580	53.590	52.990	53.260	44.239	4,158,100
2023-06-29	52.950	53.370	52.690	53.240	44.222	2,559,400
2023-06-28	52.570	52.970	51.870	52.960	43.990	3,364,600
2023-06-27	51.930	52.620	51.620	52.570	43.666	3,176,300
2023-06-26	51.430	52.225	51.300	51.950	43.151	3,073,900
2023-06-23	50.730	51.500	50.260	51.360	42.661	3,703,100
2023-06-22	50.420	51.490	50.200	51.390	42.685	4,734,000
2023-06-21	51.680	52.490	51.260	51.880	43.092	3,591,400
2023-06-20	52.320	52.440	51.240	51.920	43.126	5,083,700
2023-06-16	53.300	53.310	52.600	53.160	44.156	9,535,900
2023-06-15	52.740	53.740	52.580	53.480	44.421	3,283,600
2023-06-14	53.560	53.860	52.505	52.810	43.865	3,319,800

← NewerPage 14 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.