Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	54.270	55.290	54.140	54.860	37.504	3,865,000
2019-11-14	53.300	54.140	53.150	53.950	36.882	2,595,500
2019-11-13	54.190	54.480	53.460	53.660	36.683	3,426,000
2019-11-12	56.000	56.110	54.530	55.160	37.709	2,742,700
2019-11-11	55.550	56.250	55.220	55.810	38.153	3,184,900
2019-11-08	55.500	55.990	55.020	55.990	38.276	4,812,000
2019-11-07	54.940	55.940	54.420	55.800	38.146	5,974,300
2019-11-06	54.160	54.740	53.810	54.280	37.107	3,847,000
2019-11-05	54.010	55.000	53.650	54.200	37.052	6,044,500
2019-11-04	52.650	54.410	52.460	54.170	37.032	5,430,200
2019-11-01	50.980	52.490	50.900	52.310	35.760	3,207,100
2019-10-31	50.880	51.030	49.710	50.490	34.516	3,744,000
2019-10-30	51.200	51.470	50.330	51.030	34.885	3,602,100
2019-10-29	50.960	51.630	50.370	51.490	35.200	3,462,100
2019-10-28	50.750	51.440	50.430	51.210	35.008	4,504,100
2019-10-25	49.780	50.760	48.900	50.480	34.509	5,361,100
2019-10-24	48.650	49.990	47.840	49.470	33.819	6,098,900
2019-10-23	46.780	47.510	46.550	47.230	32.288	4,152,000
2019-10-22	47.080	47.384	46.020	46.820	32.007	4,645,400
2019-10-21	48.590	48.970	47.090	47.120	32.212	3,967,000
2019-10-18	47.910	48.191	47.360	47.960	32.787	2,757,600
2019-10-17	47.440	48.540	47.140	47.810	32.684	2,724,400
2019-10-16	47.490	47.920	47.010	47.120	32.212	3,626,900
2019-10-15	46.820	48.100	46.530	47.200	32.267	3,216,800
2019-10-14	46.720	47.270	46.240	46.820	32.007	3,196,500
2019-10-11	45.750	47.720	45.503	47.130	32.219	3,675,700
2019-10-10	44.330	45.290	44.020	44.920	30.708	4,325,000
2019-10-09	44.390	44.540	44.000	44.010	30.086	2,844,600
2019-10-08	44.750	45.050	43.830	43.850	29.977	2,985,900
2019-10-07	45.080	45.770	44.765	45.170	30.879	2,977,900
2019-10-04	45.180	45.780	45.010	45.340	30.996	3,512,300
2019-10-03	44.850	45.390	44.370	45.310	30.975	3,422,400
2019-10-02	44.670	45.170	44.360	44.930	30.715	4,759,500
2019-10-01	47.940	48.570	45.900	45.970	31.426	3,838,400
2019-09-30	47.260	47.790	47.110	47.650	32.575	2,512,200
2019-09-27	47.400	47.880	47.010	47.070	32.178	3,722,300
2019-09-26	47.510	47.690	46.934	47.230	32.288	2,994,200
2019-09-25	46.550	47.970	46.130	47.680	32.595	4,396,200
2019-09-24	47.780	48.000	45.950	46.600	31.857	4,515,300
2019-09-23	47.390	48.215	47.120	47.910	32.752	3,599,400
2019-09-20	47.470	48.850	47.070	48.210	32.958	10,570,400
2019-09-19	48.120	48.410	47.490	47.640	32.568	2,418,300
2019-09-18	47.900	47.900	47.020	47.510	32.479	2,588,200
2019-09-17	48.670	49.090	47.610	48.000	32.814	3,741,900
2019-09-16	48.690	49.980	48.280	49.010	33.504	5,040,600
2019-09-13	47.640	48.440	47.250	48.200	32.951	4,027,600
2019-09-12	47.070	47.190	45.570	46.970	32.110	3,649,700
2019-09-11	46.520	47.050	45.580	46.880	32.048	4,445,000
2019-09-10	45.100	46.370	44.780	46.320	31.666	4,704,000
2019-09-09	43.530	44.627	43.260	44.450	30.387	3,848,000
2019-09-06	43.540	43.660	42.660	43.240	29.560	3,217,900
2019-09-05	43.150	43.970	43.090	43.360	29.642	4,041,400
2019-09-04	42.590	42.790	41.850	42.540	29.081	2,651,400
2019-09-03	42.140	42.230	41.150	41.800	28.576	3,343,300
2019-08-30	42.830	43.000	42.270	42.630	29.143	4,099,200
2019-08-29	42.330	43.000	42.210	42.370	28.965	3,292,500
2019-08-28	41.150	42.640	40.760	42.520	28.589	4,539,300
2019-08-27	41.190	41.730	40.919	41.170	27.682	4,152,200
2019-08-26	41.270	41.350	40.610	40.820	27.446	3,402,400
2019-08-23	42.000	42.020	40.440	40.710	27.372	6,696,800

← NewerPage 30 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.