Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.920	24.090	23.600	23.850	22.728	13,052,700
2025-10-30	24.370	24.495	23.780	23.800	22.681	11,446,600
2025-10-29	25.310	25.650	24.735	24.860	23.691	12,570,700
2025-10-28	25.520	25.540	24.790	25.380	24.186	11,767,500
2025-10-27	25.000	26.050	24.950	25.730	24.520	17,744,700
2025-10-24	24.740	24.900	24.200	24.810	23.643	14,496,700
2025-10-23	23.460	24.722	23.350	24.510	23.357	33,606,400
2025-10-22	21.750	22.010	21.565	21.700	20.679	12,026,100
2025-10-21	21.690	22.070	21.565	21.750	20.727	10,565,100
2025-10-20	21.990	22.085	21.440	21.630	20.613	10,342,700
2025-10-17	21.900	22.045	21.675	21.890	20.860	9,111,200
2025-10-16	22.310	22.470	21.565	21.900	20.870	10,929,900
2025-10-15	22.190	22.565	21.900	22.200	21.156	10,597,900
2025-10-14	21.015	22.090	20.890	21.920	20.889	9,683,300
2025-10-13	21.000	21.720	21.000	21.420	20.413	12,276,700
2025-10-10	22.220	22.350	20.650	20.650	19.679	18,840,800
2025-10-09	22.510	22.610	21.810	22.080	21.042	15,428,400
2025-10-08	22.510	22.950	22.440	22.600	21.537	10,240,600
2025-10-07	23.540	23.670	22.250	22.500	21.442	19,270,000
2025-10-06	23.830	23.890	23.300	23.420	22.319	9,417,100
2025-10-03	23.710	24.035	23.400	23.820	22.700	8,354,600
2025-10-02	23.130	23.968	22.950	23.690	22.576	17,945,200
2025-10-01	22.900	23.220	22.815	23.050	21.966	12,531,500
2025-09-30	22.780	22.956	22.313	22.930	21.852	14,368,700
2025-09-29	23.240	23.250	22.720	22.890	21.813	11,803,800
2025-09-26	22.430	23.200	22.345	22.960	21.880	12,623,800
2025-09-25	23.020	23.025	22.165	22.200	21.156	16,437,600
2025-09-24	22.970	23.380	22.910	23.130	22.042	11,913,600
2025-09-23	23.540	23.697	22.840	22.860	21.785	11,016,900
2025-09-22	23.350	23.390	22.940	23.170	22.080	12,901,800
2025-09-19	24.150	24.150	23.350	23.490	22.385	19,106,700
2025-09-18	24.810	24.990	23.890	24.110	22.976	15,350,400
2025-09-17	24.600	25.770	24.185	24.540	23.386	14,775,200
2025-09-16	24.400	24.880	24.185	24.480	23.329	11,070,800
2025-09-15	25.215	25.380	24.045	24.170	23.033	13,192,300
2025-09-12	25.000	25.490	24.870	25.040	23.862	14,732,800
2025-09-11	23.660	25.140	23.660	25.020	23.843	25,711,700
2025-09-10	23.940	24.460	23.715	23.830	22.709	11,492,700
2025-09-09	23.845	24.360	23.700	24.140	23.005	10,959,400
2025-09-08	24.340	24.346	23.120	23.980	22.852	15,488,100
2025-09-05	23.900	24.920	23.775	24.500	23.348	18,476,700
2025-09-04	23.760	23.985	23.200	23.910	22.785	11,630,400
2025-09-03	24.250	24.520	23.790	23.930	22.805	11,528,200
2025-09-02	24.230	24.745	24.070	24.410	23.262	12,152,500
2025-08-29	24.290	24.890	24.240	24.630	23.472	8,791,800
2025-08-28	25.060	25.060	24.290	24.570	23.081	11,714,200
2025-08-27	24.500	25.080	24.410	24.740	23.241	10,348,200
2025-08-26	24.810	24.995	24.615	24.740	23.241	8,049,300
2025-08-25	25.000	25.000	24.510	24.920	23.410	10,012,300
2025-08-22	23.980	25.240	23.910	25.110	23.588	20,539,200
2025-08-21	23.840	23.950	23.415	23.690	22.254	9,431,100
2025-08-20	23.570	24.470	23.530	24.080	22.621	12,660,700
2025-08-19	23.530	24.240	23.300	23.530	22.104	8,879,800
2025-08-18	23.300	23.640	23.220	23.240	21.831	12,231,500
2025-08-15	23.580	23.855	23.350	23.360	21.944	10,779,700
2025-08-14	22.825	23.460	22.470	23.370	21.954	11,822,600
2025-08-13	21.810	22.990	21.710	22.920	21.531	16,243,300
2025-08-12	20.890	22.000	20.815	21.710	20.394	15,785,300
2025-08-11	21.280	21.600	20.402	20.870	19.605	20,712,400
2025-08-08	21.630	21.780	21.160	21.220	19.934	11,325,700

← NewerPage 5 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.