Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	49.350	50.005	49.350	49.660	40.173	4,003,400
2022-12-19	49.810	50.315	48.760	49.330	39.906	4,674,700
2022-12-16	49.220	49.970	48.880	49.800	40.286	8,969,100
2022-12-15	50.460	50.562	49.360	49.530	40.067	6,189,600
2022-12-14	51.500	52.048	50.970	51.360	41.548	4,064,300
2022-12-13	52.500	52.830	51.295	51.560	41.710	4,884,100
2022-12-12	50.320	51.130	49.840	51.110	41.346	5,208,100
2022-12-09	50.510	51.400	50.120	50.200	40.609	3,807,000
2022-12-08	51.180	51.430	50.310	50.560	40.901	3,815,800
2022-12-07	50.820	51.339	50.255	50.700	41.014	4,248,500
2022-12-06	51.450	51.865	50.570	51.050	41.297	4,373,400
2022-12-05	51.460	51.940	50.990	51.250	41.459	5,109,900
2022-12-02	50.470	51.700	50.430	51.550	41.702	4,858,300
2022-12-01	51.250	51.510	50.800	51.070	41.313	4,757,300
2022-11-30	50.520	50.970	49.378	50.970	41.232	7,194,200
2022-11-29	50.250	50.825	49.880	50.650	40.973	4,905,000
2022-11-28	50.850	51.155	49.940	50.200	40.043	5,657,800
2022-11-25	51.500	51.820	51.420	51.560	41.128	1,648,100
2022-11-23	51.290	51.740	51.140	51.550	41.120	3,354,800
2022-11-22	50.990	51.780	50.870	51.570	41.136	4,495,500
2022-11-21	49.440	50.670	48.580	50.170	40.019	5,719,800
2022-11-18	50.490	50.520	49.360	50.070	39.939	3,751,300
2022-11-17	49.650	50.150	49.190	50.130	39.987	3,620,400
2022-11-16	51.150	51.220	50.215	50.510	40.290	4,294,900
2022-11-15	52.410	52.700	51.140	51.600	41.160	4,445,700
2022-11-14	52.470	52.895	51.860	51.950	41.439	5,484,400
2022-11-11	51.000	53.440	50.900	53.140	42.388	9,009,800
2022-11-10	49.450	50.020	49.120	49.960	39.852	6,592,000
2022-11-09	49.350	49.390	47.570	47.680	38.033	5,089,900
2022-11-08	49.890	50.350	49.450	49.650	39.604	4,739,700
2022-11-07	48.990	49.530	48.310	49.500	39.485	5,849,000
2022-11-04	48.270	49.880	48.130	49.030	39.110	10,593,100
2022-11-03	46.270	46.970	45.970	46.490	37.084	5,122,300
2022-11-02	46.860	48.620	46.775	46.930	37.435	7,310,300
2022-11-01	47.420	47.570	46.750	46.930	37.435	4,892,300
2022-10-31	47.480	47.822	46.625	46.740	37.283	6,434,000
2022-10-28	47.200	47.770	46.810	47.480	37.874	6,943,200
2022-10-27	48.120	48.485	47.470	47.620	37.985	4,524,400
2022-10-26	48.000	48.550	47.890	47.990	38.280	6,020,700
2022-10-25	46.710	47.940	46.535	47.850	38.169	5,202,500
2022-10-24	46.890	47.310	46.330	47.040	37.523	5,645,700
2022-10-21	45.020	46.920	44.950	46.870	37.387	7,483,600
2022-10-20	45.390	47.630	44.900	44.930	35.839	9,259,900
2022-10-19	46.240	46.600	45.090	45.130	35.999	8,371,500
2022-10-18	46.280	46.940	45.375	46.380	36.996	8,009,100
2022-10-17	45.910	46.070	44.995	45.260	36.103	6,195,300
2022-10-14	46.290	46.400	44.735	45.120	35.991	5,888,400
2022-10-13	43.000	46.500	42.910	45.920	36.629	8,304,900
2022-10-12	43.940	44.230	43.540	43.810	34.946	4,982,100
2022-10-11	44.280	44.790	43.420	43.950	35.058	5,222,700
2022-10-10	44.980	45.440	44.560	44.880	35.800	4,686,100
2022-10-07	45.050	45.440	44.200	44.410	35.425	5,265,100
2022-10-06	45.700	46.100	45.315	45.520	36.310	5,430,600
2022-10-05	45.920	46.440	45.510	46.060	36.741	5,564,500
2022-10-04	45.800	46.730	45.625	46.620	37.188	6,959,800
2022-10-03	44.940	45.740	44.450	45.280	36.119	6,868,700
2022-09-30	44.170	44.840	43.800	43.930	35.042	5,869,800
2022-09-29	44.500	44.690	43.490	44.160	35.225	4,904,800
2022-09-28	44.080	45.510	43.910	45.050	35.935	8,315,400
2022-09-27	43.940	44.170	43.275	43.790	34.930	5,444,700

← NewerPage 17 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.