Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	58.490	58.860	57.240	58.240	44.835	5,820,800
2022-01-05	58.790	59.590	58.315	58.350	44.920	6,706,300
2022-01-04	57.250	58.700	57.100	58.410	44.966	9,068,000
2022-01-03	57.200	57.900	56.790	56.870	43.781	5,231,900
2021-12-31	56.840	56.991	56.295	56.720	43.665	3,093,900
2021-12-30	57.200	57.830	56.725	56.780	43.711	3,678,700
2021-12-29	56.670	57.110	56.560	57.060	43.927	3,580,900
2021-12-28	56.010	57.000	55.910	56.630	43.596	4,748,100
2021-12-27	55.310	55.890	55.170	55.870	43.011	3,249,000
2021-12-23	54.500	55.703	54.350	55.140	42.449	6,240,200
2021-12-22	54.120	54.380	53.640	54.230	41.748	3,729,600
2021-12-21	54.170	54.810	53.900	54.200	41.725	4,422,000
2021-12-20	53.100	53.590	52.470	53.510	41.194	6,251,000
2021-12-17	54.530	54.665	53.380	54.100	41.648	10,400,000
2021-12-16	54.430	55.360	54.270	54.600	42.033	5,605,900
2021-12-15	53.790	54.070	52.860	54.040	41.602	4,955,200
2021-12-14	53.250	54.500	53.138	53.880	41.479	4,048,700
2021-12-13	54.460	54.650	53.067	53.320	41.048	5,398,800
2021-12-10	55.150	55.260	54.285	54.680	42.095	3,628,600
2021-12-09	54.240	54.580	53.725	54.390	41.872	5,607,700
2021-12-08	55.310	55.480	54.780	54.910	42.272	5,013,700
2021-12-07	54.450	55.380	54.270	54.860	42.233	5,806,900
2021-12-06	54.360	54.718	53.840	53.880	41.479	6,066,400
2021-12-03	53.000	53.820	52.730	53.070	40.855	6,969,100
2021-12-02	52.500	53.475	52.070	53.180	40.940	7,333,300
2021-12-01	55.490	55.800	52.700	52.760	40.617	9,113,300
2021-11-30	56.260	56.490	54.410	54.930	42.287	10,398,200
2021-11-29	57.900	58.380	56.380	56.860	43.773	4,564,300
2021-11-26	56.640	57.770	55.980	57.600	43.804	4,317,500
2021-11-24	58.900	59.370	58.590	58.630	44.587	3,307,100
2021-11-23	59.340	59.720	58.830	59.180	45.005	5,279,400
2021-11-22	57.560	59.290	57.410	58.790	44.709	5,309,200
2021-11-19	57.450	57.520	56.030	57.340	43.606	7,424,300
2021-11-18	58.350	58.370	57.670	57.980	44.093	3,801,500
2021-11-17	58.680	58.980	58.170	58.340	44.367	3,342,400
2021-11-16	59.970	59.990	58.840	58.860	44.762	4,004,700
2021-11-15	60.500	60.820	59.780	59.920	45.568	3,470,400
2021-11-12	59.790	60.550	59.460	60.060	45.675	3,499,400
2021-11-11	59.080	59.980	59.020	59.680	45.386	4,140,400
2021-11-10	58.840	59.290	58.490	58.760	44.686	5,103,900
2021-11-09	58.540	59.120	58.395	58.790	44.709	4,447,800
2021-11-08	58.930	59.680	58.295	58.570	44.541	4,894,100
2021-11-05	57.240	58.745	57.240	58.310	44.344	4,979,100
2021-11-04	59.000	59.015	56.795	57.170	43.477	9,047,900
2021-11-03	58.490	59.585	58.090	59.050	44.907	6,234,300
2021-11-02	57.640	58.740	57.240	58.470	44.465	5,929,500
2021-11-01	56.010	57.980	56.010	57.440	43.682	7,562,000
2021-10-29	56.130	56.650	55.660	55.970	42.564	5,894,900
2021-10-28	56.250	56.860	56.210	56.570	43.021	5,974,400
2021-10-27	58.580	58.580	55.900	56.000	42.587	11,512,700
2021-10-26	58.710	59.760	58.180	58.710	44.648	6,875,200
2021-10-25	59.240	59.535	58.610	58.710	44.648	6,293,200
2021-10-22	59.640	60.190	58.380	58.400	44.412	5,889,500
2021-10-21	60.070	61.170	57.960	59.260	45.066	8,916,600
2021-10-20	59.160	60.608	58.941	59.890	45.545	5,875,300

← NewerPage 21 of 21 · 1,255 trading days

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.