Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	48.200	49.430	48.010	48.710	32.281	3,525,900
2019-05-28	49.370	49.430	48.100	48.560	32.181	6,613,000
2019-05-24	49.390	49.575	48.440	49.200	32.605	2,918,900
2019-05-23	49.500	49.860	48.210	48.710	32.281	4,919,200
2019-05-22	50.460	50.610	49.965	50.210	33.275	3,019,100
2019-05-21	50.280	51.190	50.020	50.630	33.553	4,968,400
2019-05-20	50.400	50.540	49.920	50.080	33.188	5,168,400
2019-05-17	52.340	52.520	50.660	50.800	33.666	4,440,800
2019-05-16	53.290	53.550	52.730	52.980	35.110	3,689,700
2019-05-15	51.980	53.325	51.670	52.950	35.090	2,928,700
2019-05-14	51.330	53.000	50.840	52.480	34.779	4,204,500
2019-05-13	52.280	52.550	50.760	50.950	33.765	4,213,100
2019-05-10	52.940	53.714	52.490	53.070	35.170	4,758,100
2019-05-09	52.260	53.140	51.550	52.930	35.077	4,579,700
2019-05-08	53.330	53.395	52.310	52.480	34.779	5,390,700
2019-05-07	52.860	53.325	52.650	52.950	35.090	7,330,800
2019-05-06	52.150	54.030	51.700	53.460	35.428	6,089,500
2019-05-03	53.200	53.350	51.720	53.300	35.322	7,401,700
2019-05-02	55.540	56.490	52.030	52.700	34.925	13,932,700
2019-05-01	56.820	57.480	55.880	56.130	37.198	7,644,400
2019-04-30	55.760	57.205	55.600	56.730	37.595	6,454,100
2019-04-29	55.050	55.685	54.800	55.500	36.780	5,935,200
2019-04-26	55.300	55.600	54.950	55.250	36.615	4,009,800
2019-04-25	55.760	55.980	54.820	55.330	36.668	6,260,500
2019-04-24	57.490	57.890	55.865	55.980	37.098	5,431,300
2019-04-23	57.290	57.840	57.000	57.640	38.199	5,687,200
2019-04-22	57.480	58.410	57.260	57.890	38.364	4,401,700
2019-04-18	58.360	58.610	57.550	57.770	38.285	5,178,800
2019-04-17	58.950	59.050	58.200	58.320	38.649	6,420,700
2019-04-16	58.710	58.990	57.840	58.500	38.768	6,681,600
2019-04-15	58.570	58.850	57.290	57.780	38.291	5,727,300
2019-04-12	55.930	58.330	55.930	58.300	38.636	9,281,700
2019-04-11	55.700	56.210	54.830	54.890	36.376	7,346,100
2019-04-10	55.990	56.410	55.100	55.710	36.919	9,081,900
2019-04-09	56.800	57.200	56.080	56.270	37.291	9,179,900
2019-04-08	56.500	58.390	56.270	57.150	37.874	10,764,600
2019-04-05	58.390	58.980	56.270	57.240	37.933	17,000,800
2019-04-04	57.200	60.520	57.100	59.710	39.570	13,309,200
2019-04-03	57.080	57.200	55.510	56.880	37.695	15,066,200
2019-04-02	55.120	57.390	54.300	56.250	37.277	17,414,200
2019-04-01	52.300	54.390	51.250	53.500	35.455	19,663,400
2019-03-29	49.520	52.480	49.180	51.630	34.216	1,769,000
2019-03-28	50.900	51.000	49.915	50.850	33.699	585,400
2019-03-27	49.000	50.780	49.000	50.100	33.202	1,788,600
2019-03-26	49.000	49.750	48.180	48.850	32.373	504,700
2019-03-25	48.600	49.400	48.000	49.150	32.572	440,900
2019-03-22	48.800	49.950	48.160	48.600	32.208	844,700
2019-03-21	49.990	50.000	48.200	48.980	32.459	1,764,700
2019-03-20	52.750	53.500	49.500	49.800	33.003	2,350,800

← NewerPage 32 of 32 · 1,909 trading days

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.