Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	41.900	42.480	41.750	41.990	30.082	3,563,600
2020-08-04	40.040	41.865	39.900	41.320	29.602	5,408,800
2020-08-03	41.220	41.240	40.080	40.090	28.721	5,079,900
2020-07-31	41.490	41.920	40.590	41.060	29.416	7,462,100
2020-07-30	42.660	42.830	41.340	41.730	29.896	4,118,700
2020-07-29	42.800	43.636	42.740	43.520	31.178	3,186,900
2020-07-28	43.740	44.020	42.590	42.620	30.534	3,395,400
2020-07-27	42.810	44.480	42.430	44.000	31.522	4,733,600
2020-07-24	42.820	43.480	42.300	42.610	30.527	2,999,600
2020-07-23	43.000	43.200	41.880	42.820	30.677	6,574,300
2020-07-22	42.940	44.500	42.885	44.340	31.766	5,792,500
2020-07-21	42.500	43.430	42.450	43.040	30.835	3,399,600
2020-07-20	43.340	43.675	42.120	42.300	30.304	3,580,900
2020-07-17	44.070	44.150	42.960	43.670	31.286	4,610,600
2020-07-16	43.190	44.265	42.840	43.830	31.401	4,259,800
2020-07-15	43.650	44.100	42.555	43.330	31.042	3,788,300
2020-07-14	41.320	42.680	41.240	42.440	30.405	4,350,800
2020-07-13	41.100	41.840	40.500	41.240	29.545	3,089,000
2020-07-10	39.440	40.820	39.423	40.760	29.201	3,007,800
2020-07-09	40.390	40.520	39.170	39.440	28.255	3,671,900
2020-07-08	41.490	41.780	39.635	40.350	28.907	4,824,200
2020-07-07	41.740	42.070	41.170	41.690	29.867	4,535,900
2020-07-06	42.630	42.780	41.560	42.450	30.412	4,679,000
2020-07-02	41.660	42.250	40.910	41.590	29.796	4,017,500
2020-07-01	40.750	41.300	40.330	40.750	29.194	4,023,600
2020-06-30	40.590	40.950	39.760	40.760	29.201	4,835,300
2020-06-29	40.360	41.195	40.190	40.980	29.359	7,756,700
2020-06-26	39.560	40.000	38.730	39.800	28.513	8,333,800
2020-06-25	38.000	40.030	37.680	39.980	28.642	5,986,900
2020-06-24	40.600	40.720	38.320	38.450	27.546	7,707,200
2020-06-23	42.480	42.480	41.330	41.350	29.624	3,603,900
2020-06-22	41.460	42.130	40.670	41.740	29.903	3,316,000
2020-06-19	42.630	43.000	41.470	41.650	29.839	7,494,400
2020-06-18	40.650	41.990	40.380	41.580	29.789	4,106,800
2020-06-17	42.700	42.796	41.030	41.170	29.495	3,525,100
2020-06-16	44.160	44.500	41.440	42.250	30.269	5,592,400
2020-06-15	39.480	42.450	39.290	41.980	30.075	5,665,300
2020-06-12	41.820	41.915	39.985	41.230	29.538	5,034,900
2020-06-11	41.225	42.040	38.950	39.260	28.127	9,225,100
2020-06-10	44.390	44.500	43.400	43.580	31.221	4,267,700
2020-06-09	44.470	44.820	43.919	44.410	31.816	5,535,400
2020-06-08	44.080	45.930	44.080	45.900	32.884	5,727,300
2020-06-05	44.710	45.730	43.837	43.970	31.501	7,656,600
2020-06-04	41.500	42.760	41.320	42.710	30.598	3,901,500
2020-06-03	41.490	42.300	41.460	41.630	29.824	5,160,600
2020-06-02	39.200	41.230	39.090	40.600	29.087	6,083,400
2020-06-01	38.610	39.010	38.180	38.610	27.661	3,014,400
2020-05-29	38.140	38.990	37.720	38.600	27.654	5,254,200
2020-05-28	39.570	39.690	38.350	38.710	27.733	5,266,800
2020-05-27	39.950	40.665	39.030	39.820	28.026	6,895,200
2020-05-26	38.360	38.950	37.920	38.790	27.301	6,188,600
2020-05-22	35.680	36.180	35.370	36.120	25.422	3,040,600
2020-05-21	36.000	36.760	35.660	35.820	25.211	3,941,800
2020-05-20	36.340	37.000	35.760	36.180	25.464	5,656,200
2020-05-19	36.630	36.680	35.580	35.640	25.084	4,415,500
2020-05-18	35.880	38.010	35.710	36.740	25.858	8,544,900
2020-05-15	33.210	33.980	32.830	33.560	23.620	4,829,200
2020-05-14	31.190	33.550	30.900	33.510	23.585	6,187,900
2020-05-13	33.500	33.563	31.790	32.350	22.769	5,865,200
2020-05-12	34.250	35.410	33.750	33.790	23.782	5,675,400

← NewerPage 27 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.