Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	61.100	62.490	60.450	62.110	46.258	5,682,300
2021-04-22	64.000	64.050	60.720	60.930	45.379	12,028,900
2021-04-21	62.460	65.020	62.375	64.820	48.276	4,283,500
2021-04-20	64.000	64.050	62.280	62.480	46.533	4,532,200
2021-04-19	64.800	65.040	63.940	64.550	48.075	2,566,600
2021-04-16	65.270	65.510	64.260	64.680	48.172	3,698,800
2021-04-15	64.880	64.920	63.800	64.570	48.090	2,632,500
2021-04-14	63.590	64.780	63.360	64.240	47.844	4,234,400
2021-04-13	63.590	63.680	62.450	63.310	47.151	4,471,600
2021-04-12	63.600	64.150	63.300	63.790	47.509	3,143,800
2021-04-09	63.190	63.560	62.540	63.140	47.025	3,721,000
2021-04-08	63.860	64.030	62.620	63.190	47.062	3,638,900
2021-04-07	64.490	64.970	63.660	63.990	47.658	2,374,000
2021-04-06	64.240	65.390	64.130	64.600	48.112	3,420,300
2021-04-05	65.000	65.220	64.250	64.590	48.105	4,077,900
2021-04-01	63.950	64.720	63.480	64.600	48.112	3,698,900
2021-03-31	64.270	64.960	63.510	63.940	47.621	3,643,800
2021-03-30	63.720	64.790	63.480	64.610	48.120	2,605,100
2021-03-29	63.620	65.120	63.500	63.900	47.591	3,193,700
2021-03-26	63.390	64.140	63.090	63.990	47.658	4,256,300
2021-03-25	61.470	63.310	61.250	63.240	47.099	3,921,200
2021-03-24	61.600	63.420	61.403	62.040	46.206	4,322,600
2021-03-23	62.670	62.688	60.400	60.750	45.245	5,523,500
2021-03-22	63.800	63.800	62.400	63.510	47.300	4,631,100
2021-03-19	64.720	64.800	62.660	63.910	47.598	6,445,800
2021-03-18	66.060	67.270	64.630	64.720	48.202	4,203,500
2021-03-17	63.480	66.250	63.180	66.010	49.162	5,138,900
2021-03-16	62.690	63.830	61.860	63.180	47.055	6,461,600
2021-03-15	64.070	64.290	62.450	62.900	46.846	5,353,300
2021-03-12	64.680	65.050	63.880	64.340	47.919	2,690,800
2021-03-11	64.330	65.270	64.220	64.320	47.904	3,651,800
2021-03-10	62.620	64.460	62.370	64.090	47.732	4,238,500
2021-03-09	63.670	63.710	61.910	62.260	46.369	5,823,200
2021-03-08	63.170	64.270	62.510	63.440	47.248	4,437,600
2021-03-05	62.120	63.040	60.750	62.910	46.854	3,883,800
2021-03-04	62.060	62.620	60.090	61.200	45.580	6,050,400
2021-03-03	62.500	63.390	62.010	62.250	46.362	5,390,300
2021-03-02	62.210	64.040	61.800	62.730	46.719	7,316,000
2021-03-01	61.150	62.270	60.570	61.540	45.833	4,083,800
2021-02-26	60.850	61.050	58.800	59.310	44.172	6,399,700
2021-02-25	62.480	62.837	61.125	61.350	45.692	3,260,300
2021-02-24	62.000	63.980	61.943	63.690	46.913	4,668,600
2021-02-23	62.940	62.970	61.510	62.120	45.757	4,147,200
2021-02-22	60.620	62.560	60.200	62.480	46.022	5,672,600
2021-02-19	57.750	60.530	57.750	60.390	44.482	4,037,100
2021-02-18	58.300	58.665	57.100	57.560	42.398	3,112,600
2021-02-17	58.580	58.910	57.610	58.540	43.120	3,277,800
2021-02-16	58.900	59.355	58.540	58.750	43.274	4,072,700
2021-02-12	57.560	58.270	57.445	58.150	42.832	1,975,100
2021-02-11	57.810	57.940	56.690	57.670	42.479	2,326,500
2021-02-10	57.000	58.380	56.480	57.670	42.479	3,453,000
2021-02-09	57.500	57.515	56.370	56.600	41.691	4,209,500
2021-02-08	57.750	58.260	57.210	57.350	42.243	2,543,200
2021-02-05	56.740	57.830	56.440	57.240	42.162	3,732,500
2021-02-04	55.470	56.370	54.820	56.340	41.499	4,312,200
2021-02-03	54.310	55.395	54.039	55.350	40.770	3,984,200
2021-02-02	53.560	54.870	52.870	54.610	40.225	5,229,500
2021-02-01	52.390	52.840	51.330	52.750	38.855	4,128,300
2021-01-29	53.850	54.705	51.760	51.900	38.229	8,895,400
2021-01-28	54.140	54.850	53.000	54.380	40.056	5,817,000

← NewerPage 24 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.