Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	51.160	52.140	50.850	51.610	40.630	5,848,000
2022-06-29	52.710	53.010	51.280	51.980	40.921	4,392,800
2022-06-28	52.800	54.150	52.345	52.530	41.354	5,169,400
2022-06-27	52.900	53.300	51.970	52.220	41.110	7,507,300
2022-06-24	51.510	53.800	51.190	53.140	41.834	9,109,000
2022-06-23	52.250	52.650	50.420	51.060	40.197	9,662,000
2022-06-22	52.300	52.790	51.570	52.340	41.205	10,383,100
2022-06-21	56.340	56.690	54.910	54.950	43.259	6,391,700
2022-06-17	55.160	55.960	53.970	54.770	43.118	12,735,800
2022-06-16	55.670	55.970	54.650	55.420	43.629	7,641,800
2022-06-15	59.020	59.660	56.765	57.410	45.196	6,387,900
2022-06-14	58.280	59.130	57.460	58.560	46.101	7,128,900
2022-06-13	60.490	60.580	57.970	58.680	46.196	8,509,300
2022-06-10	65.010	65.080	61.860	61.870	48.707	6,448,900
2022-06-09	66.900	67.015	65.810	65.860	51.848	3,113,400
2022-06-08	67.060	67.810	66.850	67.240	52.935	3,200,900
2022-06-07	66.760	67.460	66.420	67.370	53.037	4,873,800
2022-06-06	67.040	67.610	66.670	67.070	52.801	3,117,300
2022-06-03	67.590	68.160	66.680	67.030	52.769	4,966,800
2022-06-02	68.430	68.970	67.100	68.100	53.612	4,598,700
2022-06-01	68.650	69.788	67.995	68.110	53.620	5,958,100
2022-05-31	68.640	68.750	67.615	67.980	53.517	7,876,000
2022-05-27	67.590	69.070	67.320	69.060	54.367	4,784,300
2022-05-26	67.170	68.290	66.910	67.840	52.856	5,732,800
2022-05-25	66.710	67.680	66.400	67.300	52.435	6,264,900
2022-05-24	67.200	67.390	65.470	67.070	52.256	4,664,400
2022-05-23	67.800	68.130	66.840	67.490	52.583	6,582,300
2022-05-20	68.880	69.730	66.870	68.110	53.066	5,232,200
2022-05-19	68.310	69.570	67.800	68.760	53.573	4,988,400
2022-05-18	69.410	70.380	68.495	68.910	53.690	4,623,900
2022-05-17	69.610	70.291	68.900	69.970	54.515	4,502,600
2022-05-16	67.310	68.596	66.680	67.980	52.965	4,028,300
2022-05-13	67.500	68.320	67.260	67.560	52.638	3,924,400
2022-05-12	66.530	67.390	65.665	67.040	52.233	6,035,700
2022-05-11	66.400	68.500	65.820	66.790	52.038	5,683,300
2022-05-10	67.430	67.850	65.280	65.810	51.274	7,885,500
2022-05-09	66.840	67.810	66.470	66.630	51.913	7,266,900
2022-05-06	68.070	68.370	66.650	67.930	52.926	5,807,800
2022-05-05	70.260	70.360	67.530	68.470	53.347	6,530,600
2022-05-04	68.820	70.780	68.430	70.610	55.014	5,589,800
2022-05-03	67.120	68.330	67.060	68.150	53.097	4,599,500
2022-05-02	67.150	67.310	65.810	67.060	52.248	7,250,100
2022-04-29	68.120	68.715	66.310	66.500	51.812	6,499,800
2022-04-28	68.040	68.040	66.110	67.810	52.833	5,532,300
2022-04-27	68.120	68.330	67.051	67.450	52.552	5,412,300
2022-04-26	68.240	68.980	67.350	67.370	52.490	6,612,800
2022-04-25	67.410	68.340	65.530	68.070	53.035	7,252,100
2022-04-22	70.070	71.230	68.240	68.500	53.370	7,439,400
2022-04-21	69.000	71.860	68.890	69.510	54.157	10,282,500
2022-04-20	67.070	68.170	67.040	67.540	52.622	5,021,500
2022-04-19	66.030	67.350	65.910	67.050	52.240	5,292,500
2022-04-18	65.490	66.480	65.300	65.880	51.329	4,958,900
2022-04-14	64.490	66.000	64.390	65.490	51.025	7,000,200
2022-04-13	63.490	64.230	63.220	64.160	49.989	3,465,600
2022-04-12	62.510	63.750	62.290	63.260	49.288	4,137,300
2022-04-11	61.350	62.620	61.150	61.950	48.267	2,760,400
2022-04-08	61.770	62.280	61.320	61.680	48.057	3,913,900
2022-04-07	61.800	61.800	60.030	61.250	47.722	4,644,800
2022-04-06	63.210	63.290	61.290	61.670	48.049	4,977,000
2022-04-05	64.000	64.640	63.410	63.490	49.467	3,432,500

← NewerPage 19 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.