Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	54.640	55.080	52.660	54.390	40.063	6,283,500
2021-01-26	57.890	58.250	55.700	55.740	41.057	3,060,300
2021-01-25	56.860	57.420	55.660	57.230	42.155	3,682,400
2021-01-22	56.990	57.785	56.870	57.500	42.354	2,621,500
2021-01-21	58.510	58.770	57.310	57.560	42.398	3,442,000
2021-01-20	57.870	58.630	57.230	58.570	43.142	3,724,400
2021-01-19	57.760	58.200	56.330	57.550	42.390	4,919,300
2021-01-15	58.620	58.820	57.130	57.310	42.214	6,692,900
2021-01-14	60.210	60.500	59.420	59.650	43.937	3,578,800
2021-01-13	60.750	61.310	59.660	60.030	44.217	3,236,300
2021-01-12	59.320	61.210	59.000	61.040	44.961	6,235,000
2021-01-11	57.700	58.950	57.250	58.860	43.355	3,455,900
2021-01-08	58.370	58.860	57.750	58.210	42.877	4,063,500
2021-01-07	59.000	59.770	58.105	58.510	43.098	4,437,600
2021-01-06	56.950	59.210	56.550	58.430	43.039	6,208,400
2021-01-05	54.140	56.170	54.000	55.800	41.101	3,112,800
2021-01-04	55.820	56.121	53.650	54.040	39.805	4,852,800
2020-12-31	55.470	56.100	55.110	55.500	40.880	2,663,500
2020-12-30	54.350	55.660	54.300	55.470	40.858	3,790,000
2020-12-29	54.500	54.820	53.850	54.330	40.019	2,222,000
2020-12-28	55.270	55.770	54.180	54.290	39.989	3,668,200
2020-12-24	54.920	54.968	54.335	54.790	40.358	1,074,700
2020-12-23	55.020	55.770	54.730	54.750	40.328	2,251,600
2020-12-22	55.010	55.270	54.440	54.670	40.269	2,268,300
2020-12-21	54.050	55.200	53.730	55.080	40.571	4,458,800
2020-12-18	55.110	55.750	54.240	55.660	40.998	11,536,700
2020-12-17	54.200	54.330	53.585	53.830	39.650	2,222,300
2020-12-16	54.030	54.110	53.240	53.830	39.650	1,948,800
2020-12-15	53.850	54.150	53.150	54.130	39.871	2,335,500
2020-12-14	54.600	54.760	53.030	53.060	39.083	3,121,900
2020-12-11	54.290	54.450	53.570	54.000	39.776	2,674,800
2020-12-10	54.660	55.110	54.040	54.430	40.092	3,402,000
2020-12-09	54.940	55.750	54.350	54.660	40.262	3,219,100
2020-12-08	52.900	54.670	52.800	54.550	40.181	3,161,500
2020-12-07	54.930	54.940	53.020	53.210	39.194	3,602,700
2020-12-04	53.810	55.100	53.800	55.050	40.549	3,294,500
2020-12-03	52.990	53.889	52.800	53.600	39.481	3,213,800
2020-12-02	53.320	53.565	52.690	53.200	39.186	3,723,000
2020-12-01	54.430	54.430	52.900	53.530	39.429	4,328,700
2020-11-30	54.890	55.000	52.800	53.010	39.046	8,760,600
2020-11-27	55.910	56.050	55.010	55.400	40.807	2,847,400
2020-11-25	57.450	57.450	56.165	56.430	41.050	4,158,500
2020-11-24	57.000	58.180	56.610	57.730	41.996	4,442,800
2020-11-23	55.280	56.290	55.280	55.940	40.693	4,560,700
2020-11-20	55.070	55.420	54.280	54.730	39.813	2,871,700
2020-11-19	54.910	55.490	53.920	55.340	40.257	3,514,000
2020-11-18	54.650	56.275	54.530	55.300	40.228	5,903,500
2020-11-17	53.160	54.560	52.830	54.480	39.631	4,795,000
2020-11-16	53.550	53.940	52.140	53.930	39.231	4,075,600
2020-11-13	50.270	52.130	50.200	51.970	37.805	3,482,900
2020-11-12	51.740	52.070	50.540	51.040	37.129	3,467,600
2020-11-11	53.500	53.605	52.020	52.210	37.980	4,118,500
2020-11-10	52.330	53.700	52.070	53.460	38.889	6,148,700
2020-11-09	51.590	54.180	51.540	52.120	37.915	9,208,300
2020-11-06	49.230	49.820	48.031	48.230	35.085	3,061,500
2020-11-05	46.900	49.450	46.880	48.970	35.623	4,253,000
2020-11-04	47.950	48.340	46.252	46.450	33.790	4,542,300
2020-11-03	48.250	49.030	47.660	48.730	35.449	3,293,500
2020-11-02	46.250	48.060	45.880	47.820	34.787	3,675,800
2020-10-30	45.860	46.190	44.730	45.490	33.092	5,165,900

← NewerPage 25 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.