Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	44.630	46.660	44.570	46.250	33.644	4,300,100
2020-10-28	44.940	45.700	44.330	45.180	32.866	6,157,100
2020-10-27	46.920	47.190	46.390	46.570	33.877	4,141,200
2020-10-26	47.940	48.140	46.817	47.150	34.299	4,026,400
2020-10-23	49.520	49.950	48.410	48.530	35.303	3,123,400
2020-10-22	49.810	50.160	47.150	48.820	35.514	5,244,000
2020-10-21	49.380	49.715	48.550	48.550	35.318	4,092,500
2020-10-20	49.350	50.150	49.210	49.340	35.892	2,503,600
2020-10-19	49.330	50.330	48.740	48.840	35.529	2,903,500
2020-10-16	49.370	49.995	49.130	49.300	35.863	2,754,300
2020-10-15	47.880	49.075	47.840	49.010	35.652	2,793,200
2020-10-14	47.840	48.970	47.420	48.830	35.521	5,322,100
2020-10-13	48.480	48.980	47.800	47.880	34.830	6,832,200
2020-10-12	49.400	49.500	48.262	48.580	35.339	3,005,700
2020-10-09	49.800	50.090	48.700	49.360	35.907	4,472,800
2020-10-08	48.620	49.410	48.476	49.380	35.921	2,962,000
2020-10-07	48.450	49.060	48.000	48.300	35.136	4,506,400
2020-10-06	49.120	49.790	47.860	47.880	34.830	4,474,700
2020-10-05	47.900	48.883	47.700	48.580	35.339	3,913,400
2020-10-02	45.370	47.470	45.130	47.310	34.416	4,559,000
2020-10-01	47.210	47.500	45.930	46.110	33.543	3,407,600
2020-09-30	47.190	48.120	46.610	47.050	34.226	4,663,200
2020-09-29	47.230	47.780	46.260	46.570	33.877	2,716,800
2020-09-28	46.500	48.280	46.500	47.480	34.539	3,993,100
2020-09-25	45.770	46.400	45.630	46.040	33.492	4,090,200
2020-09-24	46.670	46.990	45.690	46.410	33.761	4,648,700
2020-09-23	47.680	48.120	46.470	46.740	34.001	4,018,000
2020-09-22	47.980	48.155	47.200	47.800	34.772	4,181,900
2020-09-21	49.040	49.330	47.180	47.910	34.852	6,468,800
2020-09-18	50.530	51.230	50.250	50.370	36.642	6,271,100
2020-09-17	49.370	51.250	48.850	50.970	37.078	5,253,700
2020-09-16	50.190	51.100	49.430	49.700	36.154	5,863,500
2020-09-15	50.610	51.560	50.390	51.070	37.151	4,771,700
2020-09-14	50.070	50.510	49.695	50.090	36.438	5,298,900
2020-09-11	49.210	50.420	49.040	49.850	36.263	6,225,700
2020-09-10	49.300	49.750	48.660	48.700	35.427	4,211,300
2020-09-09	48.570	49.880	48.500	49.230	35.812	4,168,100
2020-09-08	47.690	48.415	47.435	47.930	34.867	4,280,800
2020-09-04	49.290	49.700	48.080	48.600	35.354	5,325,900
2020-09-03	49.280	49.800	47.920	48.390	35.201	6,726,900
2020-09-02	47.680	49.280	47.420	49.220	35.805	7,305,900
2020-09-01	44.790	47.280	44.470	47.270	34.386	5,428,300
2020-08-31	45.990	46.110	45.090	45.120	32.822	3,916,800
2020-08-28	45.410	46.210	44.970	46.050	33.499	3,772,900
2020-08-27	46.680	46.950	45.810	46.160	33.070	3,702,300
2020-08-26	45.680	46.660	45.280	46.340	33.199	3,928,500
2020-08-25	46.410	46.660	45.473	45.590	32.661	4,188,000
2020-08-24	44.300	46.150	44.020	46.120	33.041	4,609,000
2020-08-21	43.500	43.870	43.250	43.590	31.229	2,511,600
2020-08-20	44.020	44.140	43.530	43.690	31.300	3,324,000
2020-08-19	44.690	45.100	44.250	44.640	31.981	3,453,400
2020-08-18	44.410	45.030	44.310	44.710	32.031	2,447,100
2020-08-17	45.100	45.440	44.210	44.460	31.852	3,257,300
2020-08-14	43.950	45.140	43.830	44.870	32.146	1,998,300
2020-08-13	43.860	44.870	43.710	44.430	31.830	2,767,100
2020-08-12	45.220	45.380	43.930	44.280	31.723	2,577,300
2020-08-11	45.540	46.070	44.340	44.500	31.881	4,373,800
2020-08-10	42.810	44.890	42.810	44.800	32.095	4,245,900
2020-08-07	41.580	42.665	41.444	42.630	30.541	2,913,100
2020-08-06	41.690	42.317	41.056	42.050	30.125	3,724,900

← NewerPage 26 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.