Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	50.670	51.410	50.618	51.260	41.975	5,403,200
2023-03-17	50.700	50.840	49.700	50.020	40.960	11,632,000
2023-03-16	49.600	50.980	49.200	50.910	41.689	6,851,400
2023-03-15	51.030	51.030	49.670	50.480	41.337	8,006,200
2023-03-14	53.270	53.740	51.595	52.290	42.819	8,450,400
2023-03-13	52.950	53.240	51.990	52.400	42.909	8,481,300
2023-03-10	55.160	55.180	53.315	53.880	44.121	5,399,000
2023-03-09	56.330	56.670	54.955	55.100	45.120	4,566,100
2023-03-08	56.210	56.870	56.090	56.260	46.070	4,232,700
2023-03-07	56.880	57.200	55.540	55.800	45.693	5,499,200
2023-03-06	58.010	58.250	56.770	57.110	46.766	4,841,200
2023-03-03	58.560	58.750	57.795	58.320	47.757	3,463,600
2023-03-02	57.760	58.646	57.350	58.440	47.855	3,992,400
2023-03-01	57.290	58.655	57.230	58.020	47.511	4,535,100
2023-02-28	57.120	57.510	56.870	57.200	46.839	5,835,300
2023-02-27	57.380	57.640	56.800	56.990	46.668	5,443,100
2023-02-24	56.360	57.875	56.060	57.790	46.749	4,831,800
2023-02-23	57.410	57.720	56.330	57.190	46.264	4,154,000
2023-02-22	56.780	57.435	56.700	57.010	46.118	3,735,400
2023-02-21	57.700	57.880	56.700	56.840	45.981	6,615,600
2023-02-17	58.260	58.505	57.740	58.130	47.024	4,317,200
2023-02-16	58.970	59.385	58.290	58.680	47.469	4,302,100
2023-02-15	59.310	59.760	59.020	59.760	48.343	2,357,500
2023-02-14	60.040	60.040	59.010	59.760	48.343	3,749,100
2023-02-13	59.820	60.415	59.620	60.320	48.796	3,520,600
2023-02-10	59.000	59.840	58.710	59.820	48.392	3,826,300
2023-02-09	60.520	60.710	58.855	59.080	47.793	3,874,700
2023-02-08	60.200	60.510	59.560	59.810	48.383	3,410,400
2023-02-07	60.070	60.875	59.680	60.510	48.950	4,777,500
2023-02-06	60.000	60.300	59.300	60.090	48.610	4,658,600
2023-02-03	59.600	60.243	59.410	60.000	48.537	3,960,900
2023-02-02	60.070	60.420	59.536	59.950	48.497	4,726,200
2023-02-01	59.280	60.715	58.800	60.220	48.715	5,645,100
2023-01-31	58.070	59.450	57.820	59.350	48.011	5,739,100
2023-01-30	58.630	59.235	57.800	57.950	46.879	4,824,700
2023-01-27	58.040	59.330	57.810	58.970	47.704	6,773,300
2023-01-26	56.660	58.570	55.830	58.120	47.016	8,002,500
2023-01-25	57.360	57.975	56.850	57.890	46.830	5,491,500
2023-01-24	57.710	58.460	57.170	58.200	47.081	5,262,500
2023-01-23	57.430	58.400	57.215	58.040	46.952	5,213,700
2023-01-20	56.730	57.555	56.320	57.440	46.466	6,712,600
2023-01-19	56.570	56.990	55.850	56.600	45.787	4,997,500
2023-01-18	58.020	58.350	56.770	56.840	45.981	5,641,500
2023-01-17	58.310	58.480	57.260	57.400	46.434	5,948,400
2023-01-13	58.000	58.775	57.790	58.680	47.469	4,041,200
2023-01-12	57.960	58.798	57.500	58.520	47.340	7,305,900
2023-01-11	57.310	57.890	57.020	57.580	46.580	8,926,300
2023-01-10	55.410	56.580	55.300	56.470	45.682	6,611,700
2023-01-09	55.040	56.190	54.820	55.280	44.719	6,510,900
2023-01-06	53.640	55.235	53.320	55.020	44.509	6,100,700
2023-01-05	52.020	52.980	51.520	52.910	42.802	4,803,000
2023-01-04	51.660	52.505	51.400	52.330	42.333	4,527,800
2023-01-03	50.600	51.150	50.310	51.040	41.289	3,962,500
2022-12-30	50.260	50.531	49.980	50.390	40.763	2,700,300
2022-12-29	50.070	50.802	50.000	50.650	40.973	2,743,400
2022-12-28	51.170	51.350	49.905	49.990	40.440	3,340,300
2022-12-27	50.910	51.220	50.750	51.190	41.410	3,094,500
2022-12-23	50.200	50.911	49.950	50.860	41.143	2,634,200
2022-12-22	50.160	50.250	49.145	50.170	40.585	3,340,600
2022-12-21	50.160	50.930	50.070	50.670	40.990	3,840,500

← NewerPage 16 of 21 · 1,256 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.