Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	52.150	53.550	51.980	53.140	44.139	4,273,600
2023-06-12	51.800	52.310	51.360	51.800	43.026	3,888,400
2023-06-09	52.420	52.680	51.635	51.740	42.976	5,478,000
2023-06-08	54.110	54.340	52.250	52.780	43.840	5,092,000
2023-06-07	52.820	53.950	52.720	53.870	44.745	6,453,700
2023-06-06	51.110	52.880	51.070	52.590	43.682	7,378,400
2023-06-05	51.690	52.365	51.470	51.500	42.777	5,567,400
2023-06-02	50.110	51.680	50.010	51.610	42.868	7,786,600
2023-06-01	49.000	49.345	48.510	49.000	40.700	4,573,900
2023-05-31	49.130	49.370	48.340	48.780	40.518	8,465,200
2023-05-30	49.530	49.745	48.900	49.500	41.116	5,222,800
2023-05-26	50.730	50.790	50.250	50.340	41.222	3,511,000
2023-05-25	51.000	51.120	49.965	50.370	41.247	4,688,200
2023-05-24	52.110	52.110	51.190	51.320	42.025	3,162,400
2023-05-23	51.770	52.320	51.450	51.960	42.549	3,611,400
2023-05-22	52.020	52.210	51.540	51.770	42.393	3,478,200
2023-05-19	52.250	52.340	51.610	51.950	42.540	3,747,400
2023-05-18	51.230	52.005	50.850	51.870	42.475	4,451,900
2023-05-17	51.320	51.840	51.089	51.480	42.156	4,777,300
2023-05-16	52.010	52.100	50.980	51.060	41.812	4,611,000
2023-05-15	52.620	52.660	51.750	52.260	42.794	3,774,800
2023-05-12	52.550	52.740	52.055	52.310	42.835	3,260,200
2023-05-11	53.000	53.010	51.940	52.340	42.860	5,499,600
2023-05-10	54.280	54.575	52.850	53.450	43.769	3,888,200
2023-05-09	53.890	53.940	53.470	53.670	43.949	3,285,300
2023-05-08	54.420	54.910	54.010	54.150	44.342	2,725,300
2023-05-05	54.260	54.580	53.830	54.410	44.555	4,145,300
2023-05-04	52.900	53.410	52.270	53.360	43.695	3,899,900
2023-05-03	53.750	54.170	52.910	53.000	43.400	3,343,000
2023-05-02	53.500	53.890	52.580	53.780	44.039	4,206,000
2023-05-01	54.460	54.620	53.825	54.110	44.309	4,013,200
2023-04-28	53.240	54.910	53.170	54.400	44.547	6,014,400
2023-04-27	52.640	53.520	52.355	53.500	43.810	3,910,700
2023-04-26	52.270	53.150	52.210	52.580	43.056	5,952,500
2023-04-25	54.460	55.000	52.500	52.500	42.991	8,369,800
2023-04-24	55.140	55.400	54.780	55.390	45.357	5,036,400
2023-04-21	55.360	55.480	54.705	54.870	44.932	4,179,500
2023-04-20	55.800	56.165	55.365	55.700	45.611	3,334,700
2023-04-19	56.400	56.588	55.840	56.440	46.217	3,828,000
2023-04-18	57.010	57.240	56.385	56.780	46.496	3,354,600
2023-04-17	56.680	56.945	56.410	56.900	46.594	2,874,400
2023-04-14	57.050	57.437	56.250	56.500	46.266	3,394,800
2023-04-13	56.620	57.160	56.080	56.920	46.610	5,147,600
2023-04-12	57.450	57.740	56.795	56.890	46.586	4,679,700
2023-04-11	56.060	56.740	56.000	56.190	46.012	4,411,100
2023-04-10	55.000	55.810	54.970	55.810	45.701	4,046,400
2023-04-06	54.380	55.060	54.210	54.660	44.760	5,022,100
2023-04-05	53.650	54.680	53.450	54.640	44.743	3,959,800
2023-04-04	55.090	55.280	53.995	54.260	44.432	5,014,500
2023-04-03	55.220	56.110	55.015	55.330	45.308	6,588,800
2023-03-31	54.170	54.890	53.960	54.820	44.891	4,410,800
2023-03-30	54.250	54.300	53.580	54.000	44.219	3,643,800
2023-03-29	53.760	53.850	53.160	53.600	43.892	3,710,400
2023-03-28	52.170	52.960	52.120	52.910	43.327	3,083,600
2023-03-27	52.250	52.700	51.905	52.000	42.581	4,328,000
2023-03-24	50.850	51.930	50.450	51.780	42.401	4,338,400
2023-03-23	51.480	52.940	51.155	51.650	42.295	4,781,100
2023-03-22	52.070	52.658	51.335	51.380	42.074	4,524,000
2023-03-21	52.420	52.590	51.575	52.060	42.630	4,277,400
2023-03-20	50.670	51.410	50.618	51.260	41.975	5,403,200

← NewerPage 15 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.