Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.520	44.260	43.160	43.390	34.611	5,497,600
2022-09-23	44.000	44.200	43.040	43.900	35.018	6,729,600
2022-09-22	45.280	45.550	44.750	44.770	35.712	4,652,900
2022-09-21	46.420	46.590	44.970	44.980	35.879	5,819,100
2022-09-20	45.950	46.280	45.370	46.090	36.765	4,996,000
2022-09-19	45.640	46.880	45.470	46.740	37.283	4,900,300
2022-09-16	46.010	46.800	45.410	46.420	37.028	10,059,000
2022-09-15	47.100	47.760	46.690	46.910	37.419	6,535,500
2022-09-14	47.610	47.870	46.380	47.070	37.546	11,484,300
2022-09-13	48.750	49.620	47.555	47.870	38.185	9,104,300
2022-09-12	51.290	51.790	50.800	50.930	40.625	5,042,800
2022-09-09	50.230	50.715	50.020	50.510	40.290	6,265,600
2022-09-08	48.490	49.510	47.950	49.400	39.405	5,964,100
2022-09-07	48.340	49.245	48.030	48.970	39.062	6,517,500
2022-09-06	49.900	50.080	48.340	48.590	38.759	8,104,700
2022-09-02	50.530	50.760	48.905	49.310	39.333	5,124,900
2022-09-01	50.460	50.490	49.140	49.960	39.852	6,378,300
2022-08-31	51.240	51.640	50.580	51.000	40.681	6,069,600
2022-08-30	52.830	52.960	51.260	51.380	40.984	7,452,200
2022-08-29	53.000	54.010	52.540	53.570	42.173	9,304,900
2022-08-26	55.980	56.370	54.260	54.460	42.874	5,777,700
2022-08-25	54.830	55.790	54.757	55.760	43.897	5,736,200
2022-08-24	55.500	55.640	54.080	54.240	42.700	6,957,200
2022-08-23	54.660	55.760	54.530	55.620	43.787	3,894,500
2022-08-22	54.490	54.698	53.900	54.410	42.834	6,342,700
2022-08-19	55.680	55.920	55.150	55.490	43.684	3,517,800
2022-08-18	55.720	56.225	55.420	56.020	44.102	3,561,500
2022-08-17	55.520	55.910	55.010	55.460	43.661	4,198,000
2022-08-16	55.360	56.425	55.340	56.110	44.173	3,925,900
2022-08-15	55.480	55.500	54.860	55.340	43.566	5,991,700
2022-08-12	55.330	55.940	55.310	55.930	44.031	4,389,100
2022-08-11	54.760	55.720	54.760	55.260	43.503	5,066,200
2022-08-10	53.850	54.655	53.810	54.040	42.543	5,998,300
2022-08-09	52.150	52.850	52.110	52.720	41.504	4,339,000
2022-08-08	51.880	52.760	51.800	52.150	41.055	4,511,400
2022-08-05	50.770	51.770	50.730	51.490	40.535	5,954,500
2022-08-04	51.310	51.700	50.860	50.990	40.142	6,963,700
2022-08-03	52.000	52.000	51.336	51.490	40.535	5,139,300
2022-08-02	52.300	52.670	51.540	51.550	40.583	5,797,800
2022-08-01	52.580	52.600	51.430	52.460	41.299	5,913,400
2022-07-29	52.760	53.795	52.470	53.210	41.890	9,754,300
2022-07-28	52.450	52.910	51.760	52.300	41.173	6,137,900
2022-07-27	51.440	52.479	51.210	52.240	41.126	4,342,000
2022-07-26	51.170	51.800	50.950	51.300	40.386	4,130,900
2022-07-25	51.170	51.970	51.030	51.580	40.606	5,933,200
2022-07-22	51.500	51.810	50.440	50.850	40.032	5,074,800
2022-07-21	50.570	51.440	49.950	51.400	40.465	10,059,700
2022-07-20	52.450	52.670	51.810	52.550	41.370	5,977,700
2022-07-19	51.150	52.810	51.080	52.450	41.291	6,999,400
2022-07-18	50.420	51.050	50.200	50.470	39.733	4,839,000
2022-07-15	49.730	50.240	49.170	49.550	39.008	4,809,900
2022-07-14	48.740	49.070	48.270	48.900	38.497	4,969,400
2022-07-13	50.000	50.210	49.030	49.670	39.103	6,071,500
2022-07-12	50.890	51.565	50.250	50.420	39.693	6,068,200
2022-07-11	50.740	51.350	50.510	51.010	40.158	3,919,100
2022-07-08	52.430	52.880	51.305	51.380	40.449	4,226,900
2022-07-07	52.140	52.810	51.740	52.280	41.157	5,507,600
2022-07-06	50.620	51.250	50.035	51.180	40.291	5,657,000
2022-07-05	50.770	50.820	49.355	50.730	39.937	5,891,000
2022-07-01	50.910	52.040	49.900	51.690	40.693	5,255,100

← NewerPage 18 of 32 · 1,908 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.