Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	34.200	34.240	33.080	33.900	23.860	4,321,000
2020-05-08	33.780	34.370	33.370	34.330	24.162	4,175,700
2020-05-07	32.530	33.800	32.510	32.850	23.121	5,056,200
2020-05-06	32.710	33.375	31.880	31.960	22.494	4,601,500
2020-05-05	33.630	34.550	33.230	33.370	23.487	5,041,600
2020-05-04	32.100	33.140	31.760	33.060	23.268	6,248,300
2020-05-01	34.730	35.090	33.540	33.930	23.881	8,709,300
2020-04-30	37.270	37.350	36.050	36.690	25.823	10,990,200
2020-04-29	37.000	38.090	36.900	37.470	26.372	6,887,300
2020-04-28	35.480	36.190	34.710	35.870	25.246	5,868,600
2020-04-27	33.310	34.745	32.810	34.440	24.240	4,885,900
2020-04-24	33.040	33.350	32.240	33.120	23.311	4,979,100
2020-04-23	32.100	33.330	32.010	32.560	22.916	7,724,700
2020-04-22	31.800	32.025	30.880	31.840	22.410	5,331,100
2020-04-21	30.400	31.160	29.620	30.880	21.734	7,315,100
2020-04-20	32.180	32.830	31.500	31.530	22.192	7,140,700
2020-04-17	33.040	34.060	32.600	33.420	23.522	6,544,100
2020-04-16	32.690	32.690	30.650	31.630	22.262	6,918,500
2020-04-15	33.850	33.850	31.870	32.230	22.684	7,586,700
2020-04-14	36.370	37.140	35.090	35.370	24.894	7,348,800
2020-04-13	36.470	36.900	34.570	35.230	24.796	7,170,600
2020-04-09	35.750	37.740	35.540	36.560	25.732	9,892,300
2020-04-08	32.970	34.940	32.360	34.790	24.486	7,220,700
2020-04-07	32.760	35.070	31.810	32.330	22.755	15,028,000
2020-04-06	29.530	30.980	29.500	30.540	21.495	8,021,100
2020-04-03	27.780	28.570	27.420	27.970	19.686	8,005,100
2020-04-02	27.110	29.840	26.925	28.030	19.728	10,680,300
2020-04-01	27.840	28.270	26.940	27.040	19.031	10,339,900
2020-03-31	28.550	30.080	28.450	29.240	20.580	7,599,900
2020-03-30	28.310	29.390	27.810	28.650	20.165	6,817,000
2020-03-27	28.000	29.262	26.920	28.560	20.101	9,101,400
2020-03-26	30.280	31.300	28.950	29.680	20.889	14,298,600
2020-03-25	29.180	32.425	28.600	30.380	21.382	10,539,200
2020-03-24	28.660	29.960	26.900	28.470	20.038	12,333,600
2020-03-23	27.140	28.430	26.010	26.580	18.708	11,703,100
2020-03-20	28.590	29.690	26.590	27.440	19.313	12,649,100
2020-03-19	26.280	31.350	25.930	28.120	19.792	13,893,400
2020-03-18	24.840	28.290	24.510	26.440	18.609	16,955,900
2020-03-17	25.670	27.600	22.740	26.600	18.722	19,873,300
2020-03-16	23.100	25.430	21.950	22.000	15.484	12,345,400
2020-03-13	27.930	28.010	22.580	25.690	18.081	17,350,800
2020-03-12	25.450	26.390	22.390	23.670	16.660	18,163,300
2020-03-11	30.190	30.330	27.850	27.990	19.700	12,444,100
2020-03-10	32.510	33.330	29.315	31.400	22.100	12,975,400
2020-03-09	34.750	34.940	30.430	30.530	21.488	15,081,500
2020-03-06	38.720	39.690	38.310	38.970	27.428	6,928,400
2020-03-05	40.030	40.630	39.660	40.100	28.223	5,447,400
2020-03-04	41.450	41.970	40.210	41.910	29.497	4,967,000
2020-03-03	41.350	42.744	39.740	40.560	28.547	6,765,300
2020-03-02	41.050	41.420	39.780	41.420	29.152	7,706,700
2020-02-28	38.120	40.490	38.050	40.410	28.441	10,280,000
2020-02-27	41.330	41.460	39.500	39.550	27.836	10,009,300
2020-02-26	44.450	44.880	43.020	43.050	29.807	6,470,700
2020-02-25	46.500	46.535	43.580	43.950	30.430	5,529,300
2020-02-24	46.610	47.040	45.800	46.240	32.016	5,075,900
2020-02-21	48.580	48.770	48.080	48.300	33.442	3,972,800
2020-02-20	47.520	48.810	47.440	48.760	33.760	4,154,200
2020-02-19	47.820	48.290	47.410	47.560	32.930	5,644,900
2020-02-18	48.190	48.520	47.229	47.740	33.054	3,594,300
2020-02-14	48.510	48.940	48.380	48.630	33.670	3,207,000

← NewerPage 28 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.