Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.800	32.730	30.670	30.900	30.546	16,614,800
2026-07-22	30.990	31.585	30.810	31.250	30.892	11,532,400
2026-07-21	30.620	31.250	30.440	30.470	30.121	8,324,300
2026-07-20	29.750	30.560	29.520	30.370	30.022	9,089,500
2026-07-17	30.010	30.540	29.640	29.920	29.577	8,538,800
2026-07-16	29.640	29.980	29.205	29.300	28.964	7,007,900
2026-07-15	30.200	30.310	29.310	29.700	29.359	8,806,400
2026-07-14	30.960	31.210	30.140	30.310	29.962	8,630,000
2026-07-13	29.560	30.440	29.280	30.370	30.022	12,392,800
2026-07-10	28.780	29.160	28.630	29.030	28.697	5,713,300
2026-07-09	28.780	29.040	27.990	28.500	28.173	9,547,000
2026-07-08	29.480	29.900	28.970	29.030	28.697	16,014,100
2026-07-07	27.550	28.700	27.550	28.640	28.312	13,926,600
2026-07-06	27.200	27.455	26.901	27.330	27.017	8,510,800
2026-07-02	27.250	28.335	27.250	27.710	27.392	11,721,600
2026-07-01	26.800	27.665	26.800	27.020	26.710	13,818,400
2026-06-30	27.910	28.181	27.135	27.360	27.046	12,814,600
2026-06-29	29.140	29.309	27.540	27.920	27.600	12,783,500
2026-06-26	29.000	29.299	28.735	29.040	28.707	12,286,800
2026-06-25	28.830	29.515	28.390	29.310	28.974	12,740,100
2026-06-24	30.000	30.000	28.775	29.380	29.043	23,935,400
2026-06-23	30.530	31.085	30.185	30.330	29.982	14,159,300
2026-06-22	31.200	31.390	30.665	30.790	30.437	13,107,300
2026-06-18	32.600	32.600	31.370	31.730	31.366	17,423,500
2026-06-17	32.850	33.980	32.480	32.500	32.127	10,897,200
2026-06-16	32.820	33.390	32.445	32.960	32.582	10,758,000
2026-06-15	32.710	33.310	31.910	33.230	32.849	15,288,000
2026-06-12	33.320	34.190	32.750	33.850	33.462	15,932,500
2026-06-11	34.910	36.040	33.435	33.630	33.244	12,414,900
2026-06-10	33.250	34.465	32.880	34.240	33.847	13,017,500
2026-06-09	34.030	34.090	32.570	33.220	32.839	13,901,100
2026-06-08	33.980	34.400	33.655	34.200	33.808	6,846,800
2026-06-05	34.530	34.600	33.655	33.970	33.580	8,121,900
2026-06-04	34.960	35.520	34.530	34.790	34.391	9,243,900
2026-06-03	34.690	35.714	34.680	35.400	34.994	10,733,800
2026-06-02	34.555	34.925	34.260	34.720	34.322	11,207,900
2026-06-01	34.250	35.410	34.205	34.690	34.292	10,533,500
2026-05-29	34.480	34.520	33.445	33.750	33.363	17,171,300
2026-05-28	34.890	35.540	34.435	34.770	34.025	12,484,100
2026-05-27	34.600	34.890	34.085	34.490	33.751	16,013,100
2026-05-26	36.210	36.300	35.020	35.280	34.524	14,114,900
2026-05-22	36.150	36.600	35.555	36.010	35.239	9,010,400
2026-05-21	36.580	37.350	35.565	35.910	35.141	12,844,700
2026-05-20	37.580	37.890	35.920	36.270	35.493	15,321,300
2026-05-19	38.710	38.880	37.205	37.740	36.932	10,566,300
2026-05-18	38.470	38.809	37.885	38.560	37.734	8,719,400
2026-05-15	39.000	39.415	38.611	38.750	37.920	9,184,900
2026-05-14	38.730	39.075	38.550	38.780	37.949	5,643,100
2026-05-13	40.010	40.170	38.810	38.840	38.008	8,415,300
2026-05-12	38.990	39.845	38.541	39.430	38.585	8,792,700
2026-05-11	37.500	38.820	37.490	38.760	37.930	9,412,500
2026-05-08	37.510	37.645	36.720	36.870	36.080	9,781,500
2026-05-07	37.550	37.760	36.860	37.320	36.521	17,292,200
2026-05-06	38.070	38.910	37.585	38.500	37.675	17,871,600
2026-05-05	40.440	41.475	40.305	40.800	39.926	7,117,500
2026-05-04	40.740	40.990	39.621	40.580	39.711	8,787,400
2026-05-01	40.940	41.460	39.430	40.290	39.427	9,176,900
2026-04-30	39.400	40.850	38.880	40.490	39.623	15,935,600
2026-04-29	38.590	39.700	38.510	39.550	38.703	11,659,400
2026-04-28	38.900	39.100	37.850	38.010	37.196	9,268,100

← NewerPage 2 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.