Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	58.140	59.190	57.628	58.620	44.102	6,771,700
2021-07-19	58.140	58.480	57.055	57.790	43.478	7,815,400
2021-07-16	61.300	61.720	59.800	60.010	45.148	6,961,300
2021-07-15	61.800	62.720	61.690	61.910	46.577	2,745,800
2021-07-14	62.940	63.645	62.170	62.320	46.886	2,571,700
2021-07-13	63.420	63.690	62.320	62.700	47.172	3,074,500
2021-07-12	62.560	63.600	61.975	63.220	47.563	3,100,400
2021-07-09	62.230	63.670	62.100	63.080	47.458	5,063,200
2021-07-08	61.000	62.020	60.650	61.410	46.201	4,251,300
2021-07-07	61.700	62.490	61.094	62.250	46.833	3,424,300
2021-07-06	63.400	63.450	61.405	61.930	46.592	3,727,000
2021-07-02	63.330	63.770	62.800	63.510	47.781	3,172,800
2021-07-01	64.220	64.420	63.420	63.500	47.774	3,324,700
2021-06-30	62.850	63.620	62.750	63.280	47.608	3,356,500
2021-06-29	63.280	63.810	62.580	62.980	47.382	2,652,900
2021-06-28	63.300	63.300	62.170	62.900	47.322	2,727,000
2021-06-25	63.250	63.870	63.110	63.290	47.616	4,259,700
2021-06-24	63.780	63.830	62.760	63.110	47.480	4,253,700
2021-06-23	64.000	64.270	63.100	63.150	47.510	3,254,400
2021-06-22	63.460	63.820	62.680	63.500	47.774	4,019,100
2021-06-21	63.140	63.949	62.790	63.110	47.480	5,260,000
2021-06-18	62.550	63.050	61.880	61.980	46.630	8,745,300
2021-06-17	65.770	65.800	62.330	63.540	47.804	5,696,100
2021-06-16	67.010	67.120	65.200	65.590	49.346	5,428,800
2021-06-15	66.910	67.425	66.440	67.220	50.572	3,255,000
2021-06-14	67.830	68.180	66.630	66.960	50.377	3,712,800
2021-06-11	68.470	69.020	67.840	68.000	51.159	2,726,100
2021-06-10	69.990	70.170	67.950	67.990	51.152	4,022,000
2021-06-09	69.250	69.510	68.470	68.840	51.791	3,379,200
2021-06-08	69.020	69.720	68.310	69.380	52.197	3,469,400
2021-06-07	70.370	70.470	68.890	69.240	52.092	2,803,900
2021-06-04	71.000	71.140	69.880	70.370	52.942	3,041,900
2021-06-03	69.350	70.700	68.441	70.610	53.123	4,322,500
2021-06-02	70.320	70.320	68.860	68.950	51.874	4,797,800
2021-06-01	69.170	70.530	68.850	70.410	52.972	4,139,100
2021-05-28	69.080	69.170	67.710	68.420	51.475	3,815,200
2021-05-27	69.320	69.960	68.240	68.660	51.656	6,256,600
2021-05-26	68.830	69.640	68.210	69.570	51.814	6,059,200
2021-05-25	69.460	70.450	68.960	69.040	51.419	4,419,400
2021-05-24	69.590	70.010	69.095	69.550	51.799	3,420,100
2021-05-21	68.680	69.600	68.550	68.830	51.263	3,855,700
2021-05-20	68.460	68.720	67.860	68.260	50.838	3,126,500
2021-05-19	68.500	68.910	67.270	68.550	51.054	4,398,500
2021-05-18	71.000	71.380	69.510	69.530	51.784	3,523,800
2021-05-17	69.580	71.080	69.470	70.910	52.812	3,607,500
2021-05-14	68.500	70.040	68.370	69.830	52.007	4,817,200
2021-05-13	67.460	68.600	67.320	68.080	50.704	3,068,400
2021-05-12	68.750	69.100	67.400	67.600	50.347	4,886,200
2021-05-11	67.840	68.900	67.200	68.570	51.069	5,693,400
2021-05-10	69.750	70.600	68.660	68.730	51.188	5,039,000
2021-05-07	68.350	69.320	67.780	69.040	51.419	5,174,900
2021-05-06	68.020	69.090	67.170	69.040	51.419	4,670,600
2021-05-05	66.490	68.235	66.140	68.070	50.697	7,467,100
2021-05-04	64.250	66.270	63.800	66.220	49.319	7,367,200
2021-05-03	63.180	65.035	63.120	64.550	48.075	6,327,800
2021-04-30	63.450	63.710	62.300	62.500	46.548	4,932,300
2021-04-29	63.820	64.690	63.435	64.060	47.710	4,366,000
2021-04-28	63.030	64.065	62.700	63.310	47.151	5,584,300
2021-04-27	62.270	62.850	61.720	62.650	46.660	3,781,300
2021-04-26	62.360	62.820	61.930	62.200	46.325	4,871,600

← NewerPage 23 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.