Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	57.920	58.050	56.650	56.910	43.279	7,689,800
2021-10-12	58.020	58.370	57.500	57.740	43.910	5,443,800
2021-10-11	59.250	59.780	58.210	58.230	44.283	4,139,000
2021-10-08	58.810	59.290	58.400	58.710	44.648	4,260,200
2021-10-07	57.890	59.470	57.790	58.510	44.496	7,235,900
2021-10-06	58.360	58.570	56.300	57.160	43.469	8,699,100
2021-10-05	58.260	59.445	58.100	59.100	44.945	5,646,200
2021-10-04	58.580	59.000	57.680	58.240	44.291	5,652,900
2021-10-01	57.670	59.010	57.250	58.580	44.549	6,925,300
2021-09-30	58.920	59.170	57.550	57.560	43.773	4,929,000
2021-09-29	59.460	59.600	58.770	58.820	44.732	4,578,800
2021-09-28	60.150	60.645	59.140	59.460	45.218	6,681,800
2021-09-27	56.880	60.380	56.880	59.690	45.393	12,374,000
2021-09-24	57.200	57.340	56.740	56.810	43.203	7,964,900
2021-09-23	56.770	58.045	56.600	57.430	43.675	7,814,100
2021-09-22	56.260	56.980	56.255	56.300	42.815	6,823,800
2021-09-21	56.590	56.860	55.210	55.530	42.230	6,156,400
2021-09-20	56.260	57.130	55.310	56.180	42.724	7,683,900
2021-09-17	58.800	59.170	57.470	57.750	43.918	9,622,900
2021-09-16	60.140	60.320	59.070	59.470	45.226	4,650,700
2021-09-15	59.750	60.670	59.670	60.200	45.781	5,167,600
2021-09-14	61.240	61.300	59.522	59.650	45.363	4,493,600
2021-09-13	61.270	61.590	60.215	60.720	46.177	4,549,200
2021-09-10	60.850	61.440	60.340	60.410	45.941	4,093,300
2021-09-09	60.250	61.190	60.070	60.280	45.842	4,439,100
2021-09-08	61.830	62.110	60.510	60.690	46.154	4,629,000
2021-09-07	61.980	62.300	61.640	61.870	47.051	2,514,300
2021-09-03	62.450	62.825	61.670	62.120	47.241	3,690,400
2021-09-02	62.760	63.360	62.420	62.620	47.621	3,414,600
2021-09-01	62.830	63.000	61.810	62.540	47.561	3,949,200
2021-08-31	63.700	63.880	62.690	62.900	47.834	5,450,000
2021-08-30	65.000	65.328	63.950	63.980	48.656	3,925,000
2021-08-27	64.190	65.855	64.120	65.380	49.188	5,348,700
2021-08-26	63.840	64.560	63.470	63.650	47.886	3,618,500
2021-08-25	63.300	64.180	62.820	63.870	48.052	3,246,700
2021-08-24	62.460	63.530	62.460	63.260	47.593	2,896,000
2021-08-23	61.500	62.420	61.460	62.060	46.690	3,439,900
2021-08-20	60.410	61.110	60.320	60.890	45.810	3,203,600
2021-08-19	61.040	61.390	60.150	60.550	45.554	3,981,600
2021-08-18	61.910	62.830	61.710	61.880	46.555	4,574,000
2021-08-17	62.690	62.875	61.140	62.310	46.878	3,974,300
2021-08-16	63.200	63.595	62.140	63.320	47.638	3,163,400
2021-08-13	63.970	64.100	63.350	63.690	47.917	2,385,600
2021-08-12	64.360	64.620	63.303	64.010	48.157	3,581,400
2021-08-11	63.420	64.300	63.220	64.240	48.330	3,583,600
2021-08-10	62.020	63.570	61.940	63.120	47.488	3,560,000
2021-08-09	61.720	62.225	61.360	61.820	46.510	3,178,100
2021-08-06	61.610	62.370	61.550	62.000	46.645	3,142,800
2021-08-05	61.290	61.800	60.900	61.000	45.893	3,037,100
2021-08-04	61.740	62.200	60.980	60.990	45.885	3,340,100
2021-08-03	61.150	62.270	60.155	62.230	46.818	4,819,700
2021-08-02	62.300	63.590	61.190	61.220	46.058	3,714,500
2021-07-30	62.490	63.225	61.665	62.160	46.765	4,646,800
2021-07-29	62.440	62.930	62.010	62.600	47.097	3,708,600
2021-07-28	61.830	62.300	61.060	61.870	46.547	4,113,600
2021-07-27	61.510	62.420	60.860	61.950	46.608	3,568,500
2021-07-26	60.200	62.040	60.200	62.010	46.653	6,534,300
2021-07-23	60.840	61.280	59.800	60.110	45.223	4,690,500
2021-07-22	58.560	60.890	58.000	60.480	45.502	7,111,300
2021-07-21	59.520	60.050	59.055	59.730	44.937	7,428,300

← NewerPage 22 of 32 · 1,909 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.