Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 26.600 | 27.560 | 25.820 | 27.160 | 26.267 | 23,608,400 |
| 2026-01-28 | 28.100 | 28.150 | 27.200 | 27.780 | 26.867 | 17,825,500 |
| 2026-01-27 | 28.210 | 28.385 | 27.640 | 27.810 | 26.896 | 12,804,900 |
| 2026-01-26 | 28.370 | 28.560 | 27.970 | 28.180 | 27.254 | 8,707,100 |
| 2026-01-23 | 28.490 | 28.610 | 28.125 | 28.250 | 27.321 | 8,892,300 |
| 2026-01-22 | 28.610 | 29.090 | 28.270 | 28.330 | 27.399 | 11,409,000 |
| 2026-01-21 | 26.870 | 28.545 | 26.750 | 28.410 | 27.476 | 12,572,300 |
| 2026-01-20 | 26.550 | 27.165 | 26.305 | 26.580 | 25.706 | 11,465,600 |
| 2026-01-16 | 27.345 | 27.855 | 27.220 | 27.570 | 26.664 | 14,028,400 |
| 2026-01-15 | 28.290 | 28.360 | 27.210 | 27.940 | 27.021 | 9,559,300 |
| 2026-01-14 | 26.900 | 28.525 | 26.835 | 28.260 | 27.331 | 21,174,700 |
| 2026-01-13 | 26.640 | 27.070 | 26.465 | 26.550 | 25.677 | 10,247,800 |
| 2026-01-12 | 26.350 | 26.615 | 26.070 | 26.500 | 25.629 | 7,686,400 |
| 2026-01-09 | 26.320 | 26.490 | 25.740 | 26.330 | 25.464 | 8,765,100 |
| 2026-01-08 | 24.500 | 26.390 | 24.350 | 25.920 | 25.068 | 10,493,800 |
| 2026-01-07 | 25.530 | 25.610 | 24.550 | 24.800 | 23.985 | 8,259,900 |
| 2026-01-06 | 24.770 | 25.670 | 24.685 | 25.520 | 24.681 | 11,674,600 |
| 2026-01-05 | 24.250 | 25.145 | 24.180 | 24.900 | 24.081 | 13,203,100 |
| 2026-01-02 | 23.550 | 24.420 | 23.305 | 24.270 | 23.472 | 10,052,700 |
| 2025-12-31 | 23.460 | 23.720 | 23.295 | 23.380 | 22.611 | 8,939,800 |
| 2025-12-30 | 23.300 | 23.620 | 23.240 | 23.510 | 22.737 | 7,490,500 |
| 2025-12-29 | 23.190 | 23.360 | 22.980 | 23.350 | 22.582 | 10,431,000 |
| 2025-12-26 | 23.050 | 23.310 | 22.870 | 23.290 | 22.524 | 8,930,500 |
| 2025-12-24 | 22.950 | 23.080 | 22.867 | 23.060 | 22.302 | 3,448,700 |
| 2025-12-23 | 23.260 | 23.400 | 22.770 | 22.900 | 22.147 | 7,884,500 |
| 2025-12-22 | 23.330 | 23.740 | 23.270 | 23.420 | 22.650 | 10,433,100 |
| 2025-12-19 | 23.030 | 23.555 | 22.914 | 23.260 | 22.495 | 15,644,300 |
| 2025-12-18 | 22.810 | 23.245 | 22.750 | 23.040 | 22.283 | 11,153,200 |
| 2025-12-17 | 22.980 | 23.376 | 22.910 | 23.070 | 22.312 | 14,084,900 |
| 2025-12-16 | 23.210 | 23.250 | 22.520 | 22.840 | 22.089 | 17,492,000 |
| 2025-12-15 | 24.020 | 24.240 | 23.110 | 23.450 | 22.679 | 17,458,900 |
| 2025-12-12 | 24.700 | 24.885 | 23.930 | 23.970 | 23.182 | 9,613,300 |
| 2025-12-11 | 24.540 | 25.050 | 24.425 | 24.580 | 23.772 | 11,607,200 |
| 2025-12-10 | 23.190 | 24.700 | 23.175 | 24.590 | 23.782 | 11,997,200 |
| 2025-12-09 | 22.885 | 23.845 | 22.850 | 23.110 | 22.350 | 11,305,700 |
| 2025-12-08 | 22.900 | 23.250 | 22.760 | 22.860 | 22.108 | 11,723,700 |
| 2025-12-05 | 23.170 | 23.685 | 22.935 | 22.960 | 22.205 | 9,023,600 |
| 2025-12-04 | 23.850 | 23.930 | 22.750 | 22.870 | 22.118 | 10,415,800 |
| 2025-12-03 | 23.980 | 24.465 | 23.735 | 23.760 | 22.979 | 10,524,700 |
| 2025-12-02 | 23.870 | 24.090 | 23.405 | 23.860 | 23.076 | 10,733,800 |
| 2025-12-01 | 23.600 | 24.285 | 23.565 | 23.840 | 23.056 | 11,456,100 |
| 2025-11-28 | 23.730 | 24.020 | 23.590 | 23.850 | 23.066 | 7,253,900 |
| 2025-11-26 | 23.220 | 24.100 | 23.200 | 23.910 | 22.785 | 10,506,200 |
| 2025-11-25 | 22.760 | 23.350 | 22.630 | 23.200 | 22.109 | 14,209,700 |
| 2025-11-24 | 22.200 | 22.570 | 21.950 | 22.530 | 21.470 | 15,713,700 |
| 2025-11-21 | 21.280 | 22.450 | 21.240 | 22.200 | 21.156 | 19,595,100 |
| 2025-11-20 | 21.445 | 21.755 | 20.930 | 20.950 | 19.965 | 12,657,200 |
| 2025-11-19 | 21.880 | 21.985 | 21.160 | 21.310 | 20.308 | 13,044,100 |
| 2025-11-18 | 21.570 | 22.005 | 21.250 | 21.850 | 20.822 | 12,329,300 |
| 2025-11-17 | 22.820 | 22.820 | 21.615 | 21.670 | 20.651 | 13,080,800 |
| 2025-11-14 | 22.850 | 23.180 | 22.537 | 22.930 | 21.852 | 12,069,100 |
| 2025-11-13 | 22.150 | 23.160 | 22.070 | 23.110 | 22.023 | 18,599,300 |
| 2025-11-12 | 22.420 | 22.690 | 22.090 | 22.180 | 21.137 | 8,406,100 |
| 2025-11-11 | 22.230 | 22.490 | 22.065 | 22.310 | 21.261 | 9,556,900 |
| 2025-11-10 | 22.700 | 22.750 | 21.700 | 22.100 | 21.061 | 14,784,800 |
| 2025-11-07 | 22.200 | 22.480 | 21.880 | 22.290 | 21.242 | 13,745,900 |
| 2025-11-06 | 22.830 | 22.940 | 22.220 | 22.220 | 21.175 | 15,504,300 |
| 2025-11-05 | 22.710 | 23.220 | 22.620 | 22.770 | 21.699 | 12,998,600 |
| 2025-11-04 | 22.840 | 22.970 | 22.560 | 22.590 | 21.528 | 12,009,900 |
| 2025-11-03 | 23.590 | 23.690 | 22.920 | 23.230 | 22.137 | 13,200,100 |
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.