Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.500	39.720	37.375	38.100	37.284	11,226,400
2026-04-24	38.940	39.490	37.930	38.660	37.832	12,672,400
2026-04-23	39.380	40.050	36.725	38.530	37.705	22,976,900
2026-04-22	38.500	39.000	38.290	38.810	37.979	14,665,300
2026-04-21	36.880	38.330	36.880	38.310	37.489	13,555,500
2026-04-20	36.045	37.280	35.920	36.770	35.982	12,428,600
2026-04-17	36.290	36.550	34.800	35.600	34.837	27,285,900
2026-04-16	39.500	40.010	39.180	39.920	39.065	11,306,200
2026-04-15	39.150	39.415	38.720	38.840	38.008	9,404,300
2026-04-14	39.700	39.725	38.150	39.160	38.321	13,086,700
2026-04-13	40.000	40.618	39.781	40.110	39.251	9,495,700
2026-04-10	38.500	39.120	38.245	39.010	38.174	10,924,300
2026-04-09	39.600	40.600	37.900	38.040	37.225	18,500,500
2026-04-08	36.620	39.345	35.750	39.280	38.439	27,145,700
2026-04-07	40.840	42.050	40.660	41.410	40.523	14,260,200
2026-04-06	40.450	41.068	39.935	40.560	39.691	13,059,100
2026-04-02	42.120	42.370	40.800	41.400	40.513	13,355,400
2026-04-01	41.590	41.755	39.585	40.690	39.818	21,922,000
2026-03-31	41.680	42.740	40.860	41.650	40.758	21,086,600
2026-03-30	41.620	42.500	41.210	41.870	40.973	15,306,500
2026-03-27	39.630	41.055	39.310	40.820	39.946	12,322,100
2026-03-26	39.620	40.195	39.220	39.470	38.625	9,711,600
2026-03-25	38.300	39.695	38.000	39.620	38.771	12,223,800
2026-03-24	36.230	38.470	36.230	38.310	37.489	16,393,500
2026-03-23	35.920	36.685	35.550	36.040	35.268	14,991,500
2026-03-20	37.820	38.320	36.480	36.650	35.865	15,453,500
2026-03-19	38.010	38.580	37.070	37.490	36.687	13,780,000
2026-03-18	37.500	38.260	37.053	37.690	36.883	15,273,900
2026-03-17	36.180	37.570	36.030	36.910	36.119	14,301,700
2026-03-16	36.390	36.630	35.970	36.000	35.229	9,567,400
2026-03-13	37.700	37.750	36.510	36.620	35.836	16,375,100
2026-03-12	35.750	37.680	35.510	37.580	36.775	25,159,600
2026-03-11	33.950	34.575	33.700	34.370	33.634	11,106,300
2026-03-10	34.620	35.180	33.185	33.890	33.164	22,301,900
2026-03-09	34.950	35.749	34.100	34.310	33.575	28,495,500
2026-03-06	35.000	35.150	32.950	33.280	32.567	19,447,200
2026-03-05	33.500	34.592	33.210	33.720	32.998	24,545,900
2026-03-04	32.000	32.390	31.040	32.340	31.647	13,279,500
2026-03-03	29.830	31.000	29.385	30.740	30.082	13,304,900
2026-03-02	30.700	31.555	30.140	30.600	29.945	13,479,000
2026-02-27	29.240	30.860	29.204	30.730	30.072	13,297,800
2026-02-26	29.990	30.050	29.210	29.900	28.917	9,211,200
2026-02-25	31.160	31.300	29.645	30.020	29.033	11,139,300
2026-02-24	30.640	31.470	30.510	31.050	30.029	10,487,400
2026-02-23	30.090	30.900	30.090	30.300	29.304	9,417,700
2026-02-20	30.970	31.070	29.490	30.520	29.517	17,925,100
2026-02-19	31.490	31.730	30.890	31.390	30.358	8,869,400
2026-02-18	31.650	32.480	31.440	31.580	30.542	10,918,600
2026-02-17	32.300	32.690	30.930	31.420	30.387	9,911,400
2026-02-13	32.620	33.150	32.321	32.490	31.422	10,184,100
2026-02-12	34.210	34.430	32.073	32.650	31.577	15,685,900
2026-02-11	33.700	34.770	33.510	34.000	32.882	12,754,800
2026-02-10	32.400	33.990	32.400	33.600	32.495	13,531,200
2026-02-09	31.500	32.540	31.020	32.080	31.025	10,275,400
2026-02-06	31.000	31.855	30.810	31.780	30.735	8,977,200
2026-02-05	31.900	32.230	30.160	30.600	29.594	15,877,500
2026-02-04	31.010	32.850	30.950	32.400	31.335	26,129,300
2026-02-03	28.900	31.145	28.810	30.490	29.488	21,848,200
2026-02-02	27.500	29.025	27.100	28.880	27.931	17,168,900
2026-01-30	27.290	28.000	26.920	27.550	26.644	18,949,400

← NewerPage 3 of 21 · 1,255 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.