Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	43.320	43.900	42.020	42.050	28.273	6,072,100
2019-08-21	43.850	44.240	43.240	43.280	29.100	4,397,800
2019-08-20	45.250	45.250	43.070	43.160	29.020	5,972,800
2019-08-19	45.360	45.863	45.150	45.600	30.660	3,615,500
2019-08-16	43.290	44.810	42.770	44.510	29.927	4,586,000
2019-08-15	44.340	44.370	42.960	43.380	29.167	3,494,600
2019-08-14	45.800	46.150	44.000	44.080	29.638	6,178,300
2019-08-13	45.780	47.760	45.580	46.850	31.501	5,407,300
2019-08-12	46.390	46.800	45.520	45.690	30.721	4,491,600
2019-08-09	46.420	46.990	46.100	46.640	31.359	4,468,000
2019-08-08	45.197	46.820	45.190	46.790	31.460	4,573,400
2019-08-07	44.100	45.000	43.910	44.890	30.183	4,490,100
2019-08-06	45.110	45.450	43.735	44.430	29.873	4,702,800
2019-08-05	45.060	45.130	44.070	44.770	30.102	5,147,300
2019-08-02	46.690	47.500	45.370	45.600	30.660	5,346,400
2019-08-01	48.150	48.600	46.780	46.850	31.501	5,803,200
2019-07-31	48.490	49.430	47.950	48.440	32.570	5,188,500
2019-07-30	47.780	48.440	47.780	48.400	32.543	4,194,300
2019-07-29	48.520	48.880	47.980	48.050	32.307	4,219,800
2019-07-26	50.270	50.300	48.920	49.110	33.020	5,066,000
2019-07-25	51.640	51.990	50.300	50.770	34.136	4,254,600
2019-07-24	52.500	52.990	52.040	52.790	35.494	3,516,400
2019-07-23	51.000	52.900	50.950	52.620	35.380	4,387,700
2019-07-22	51.504	51.570	50.600	50.880	34.210	2,814,900
2019-07-19	51.770	51.830	51.500	51.520	34.641	3,221,500
2019-07-18	51.550	52.050	51.280	51.750	34.795	3,620,300
2019-07-17	52.160	52.300	51.230	51.600	34.694	4,417,500
2019-07-16	50.950	52.645	50.950	52.320	35.178	6,011,200
2019-07-15	49.770	50.950	49.660	50.930	34.244	4,923,800
2019-07-12	48.460	50.040	48.080	49.710	33.424	4,328,400
2019-07-11	47.730	48.060	47.180	47.780	32.126	4,202,000
2019-07-10	48.340	48.420	47.520	47.550	31.971	3,507,400
2019-07-09	48.300	48.430	47.500	47.870	32.186	4,967,400
2019-07-08	49.340	49.500	48.385	48.520	32.623	5,936,000
2019-07-05	49.010	49.370	48.960	49.310	33.155	2,529,800
2019-07-03	49.460	49.650	49.200	49.330	33.168	2,479,400
2019-07-02	50.000	50.060	48.760	49.400	33.215	4,725,800
2019-07-01	50.000	50.200	49.520	50.160	33.726	4,641,700
2019-06-28	51.040	51.200	49.080	49.310	33.155	6,507,400
2019-06-27	50.610	51.140	50.531	50.910	34.230	4,097,200
2019-06-26	49.850	51.220	49.810	50.450	33.921	5,244,400
2019-06-25	49.490	50.223	49.050	49.690	33.410	4,005,200
2019-06-24	48.510	49.700	48.320	49.580	33.336	4,602,300
2019-06-21	48.820	49.270	48.310	48.360	32.516	9,478,500
2019-06-20	49.095	49.590	48.620	48.930	32.899	4,228,300
2019-06-19	49.950	50.240	48.330	48.500	32.610	5,404,000
2019-06-18	49.750	50.570	49.400	49.610	33.356	5,014,200
2019-06-17	50.060	50.330	49.050	49.350	33.182	5,787,300
2019-06-14	52.630	52.690	51.000	51.150	34.392	3,919,300
2019-06-13	52.680	52.950	52.040	52.880	35.555	4,179,800
2019-06-12	52.060	52.640	51.680	52.490	35.293	3,103,900
2019-06-11	52.000	52.170	51.560	52.040	34.990	5,144,300
2019-06-10	51.720	52.100	51.580	51.620	34.708	5,434,400
2019-06-07	51.130	51.690	50.870	51.300	34.493	5,391,100
2019-06-06	50.280	51.310	50.150	51.060	34.331	6,228,100
2019-06-05	50.490	50.570	49.050	50.340	33.847	6,413,300
2019-06-04	48.680	49.930	48.640	49.930	33.571	7,043,000
2019-06-03	46.850	47.960	46.850	47.960	32.247	5,905,200
2019-05-31	47.960	48.000	46.750	46.760	31.440	3,396,900
2019-05-30	48.120	48.590	48.020	48.470	32.590	3,777,600

← NewerPage 31 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.