Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	48.900	48.990	48.020	48.300	33.442	3,302,600
2020-02-12	49.690	50.370	48.990	49.380	34.190	2,964,200
2020-02-11	48.540	50.010	48.500	48.790	33.781	3,705,400
2020-02-10	47.800	48.720	47.800	48.190	33.366	2,488,300
2020-02-07	48.540	48.540	47.450	48.030	33.255	3,802,100
2020-02-06	49.610	49.660	48.560	49.200	34.065	5,985,200
2020-02-05	48.880	49.740	48.520	49.610	34.349	5,403,200
2020-02-04	47.650	48.380	47.440	48.050	33.269	5,287,000
2020-02-03	46.310	46.970	45.730	46.740	32.362	6,364,900
2020-01-31	47.700	47.865	45.920	46.070	31.898	7,532,200
2020-01-30	48.310	48.980	47.660	48.470	33.560	5,644,800
2020-01-29	48.980	49.950	48.600	49.670	34.390	6,828,000
2020-01-28	47.400	47.720	47.020	47.160	32.653	5,813,800
2020-01-27	47.310	47.580	46.640	47.180	32.666	4,827,000
2020-01-24	49.880	50.270	48.040	48.490	33.573	5,919,300
2020-01-23	50.220	50.750	49.150	50.250	34.792	5,797,600
2020-01-22	52.730	52.800	50.682	50.870	35.221	5,149,600
2020-01-21	52.980	53.150	52.200	52.600	36.419	4,156,000
2020-01-17	52.530	53.360	52.425	53.340	36.931	3,897,500
2020-01-16	52.580	52.870	52.170	52.480	36.336	3,765,600
2020-01-15	52.190	52.650	51.700	52.270	36.191	2,235,400
2020-01-14	52.190	52.970	51.950	52.240	36.170	3,689,800
2020-01-13	51.500	52.400	51.470	52.350	36.246	2,665,500
2020-01-10	52.860	52.870	51.400	51.500	35.657	3,277,300
2020-01-09	52.750	53.070	51.810	52.190	36.135	2,667,800
2020-01-08	52.410	53.170	51.920	52.730	36.509	3,629,700
2020-01-07	52.290	53.065	51.990	52.190	36.135	5,122,800
2020-01-06	52.320	52.880	52.000	52.210	36.149	4,293,100
2020-01-03	53.110	53.600	52.410	52.420	36.294	5,004,300
2020-01-02	55.230	55.540	53.640	53.750	37.215	5,145,200
2019-12-31	54.020	54.780	53.930	54.730	37.894	2,145,700
2019-12-30	54.860	55.050	54.240	54.340	37.624	1,943,300
2019-12-27	55.290	55.550	54.720	54.830	37.963	1,688,500
2019-12-26	54.980	55.230	54.520	55.220	38.233	1,909,600
2019-12-24	55.000	55.250	54.650	54.900	38.012	926,200
2019-12-23	54.490	55.050	54.220	54.930	38.032	2,678,600
2019-12-20	55.050	55.250	54.020	54.610	37.811	10,476,700
2019-12-19	54.430	54.870	54.060	54.520	37.748	3,356,000
2019-12-18	54.360	54.690	53.540	54.250	37.562	3,659,100
2019-12-17	54.100	54.740	53.930	54.660	37.845	2,665,300
2019-12-16	53.610	54.540	53.510	54.170	37.506	4,040,000
2019-12-13	54.640	54.820	53.250	53.280	36.890	3,198,600
2019-12-12	53.250	54.580	52.820	54.450	37.700	2,882,300
2019-12-11	53.500	54.070	53.050	53.100	36.765	3,253,300
2019-12-10	53.360	53.390	52.690	53.130	36.786	2,609,700
2019-12-09	53.960	53.980	52.990	53.270	36.883	2,377,200
2019-12-06	52.590	53.750	52.590	53.220	36.848	2,818,800
2019-12-05	52.530	52.650	51.680	52.000	36.004	2,692,600
2019-12-04	53.490	53.490	52.210	52.280	36.198	3,791,400
2019-12-03	51.960	52.010	51.050	51.820	35.879	3,950,100
2019-12-02	53.000	53.750	52.890	53.160	36.807	3,349,500
2019-11-29	54.010	54.280	53.120	53.370	36.952	1,887,600
2019-11-27	54.680	54.900	53.900	54.280	37.582	3,926,000
2019-11-26	55.250	55.750	54.820	55.370	37.852	4,643,800
2019-11-25	54.820	55.230	54.360	55.200	37.736	5,073,700
2019-11-22	53.980	54.660	53.600	54.200	37.052	3,115,600
2019-11-21	52.710	53.920	52.350	53.880	36.834	4,618,400
2019-11-20	53.140	53.450	52.100	52.670	36.007	5,394,100
2019-11-19	54.810	54.810	52.790	53.390	36.499	5,208,300
2019-11-18	54.750	54.910	54.120	54.320	37.135	3,439,900

← NewerPage 29 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.