Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.750	22.145	21.310	21.610	20.300	12,719,600
2025-08-06	22.620	22.780	21.250	21.300	20.009	19,480,800
2025-08-05	21.950	22.660	21.780	22.380	21.024	22,028,700
2025-08-04	21.870	21.890	21.315	21.590	20.281	18,562,100
2025-08-01	22.995	23.080	21.790	21.790	20.469	25,059,000
2025-07-31	23.635	23.657	22.940	23.290	21.878	21,303,600
2025-07-30	25.030	25.050	23.780	23.920	22.470	16,559,800
2025-07-29	25.600	25.600	24.980	25.180	23.654	13,123,800
2025-07-28	25.330	26.130	24.920	25.710	24.152	17,843,700
2025-07-25	24.640	25.650	24.420	25.510	23.964	36,918,200
2025-07-24	27.190	27.600	24.370	25.070	23.551	66,003,500
2025-07-23	30.210	30.880	30.015	30.370	28.529	20,963,300
2025-07-22	28.475	29.745	28.475	29.660	27.862	9,296,400
2025-07-21	28.590	28.915	28.330	28.390	26.669	7,026,100
2025-07-18	28.645	28.740	28.100	28.340	26.622	9,013,200
2025-07-17	28.010	28.500	27.980	28.460	26.735	7,623,200
2025-07-16	27.960	28.290	27.605	28.140	26.435	8,757,000
2025-07-15	28.670	28.845	27.940	27.990	26.294	9,162,900
2025-07-14	29.250	29.400	28.070	28.250	26.538	13,284,400
2025-07-11	29.620	29.820	29.120	29.550	27.759	12,318,800
2025-07-10	29.700	30.927	29.585	30.230	28.398	12,068,000
2025-07-09	29.365	30.330	29.200	29.840	28.031	15,427,600
2025-07-08	27.710	29.605	27.670	29.060	27.299	18,326,600
2025-07-07	28.010	28.480	27.085	27.480	25.815	13,061,900
2025-07-03	28.670	28.780	28.370	28.460	26.735	5,950,000
2025-07-02	28.150	28.730	27.600	28.730	26.989	14,120,500
2025-07-01	26.430	28.447	26.370	27.830	26.143	21,426,600
2025-06-30	26.900	26.920	26.380	26.480	24.875	11,746,900
2025-06-27	27.400	27.760	26.740	27.000	25.364	18,629,400
2025-06-26	27.100	27.550	27.000	27.150	25.505	13,857,800
2025-06-25	27.530	27.550	26.820	26.820	25.195	15,726,100
2025-06-24	27.250	27.868	27.040	27.530	25.861	19,116,200
2025-06-23	27.200	27.625	26.610	26.870	25.241	17,264,100
2025-06-20	28.515	28.610	27.520	27.760	26.078	22,583,000
2025-06-18	29.340	29.420	28.480	28.500	26.773	12,211,600
2025-06-17	30.450	30.610	29.425	29.440	27.656	8,850,700
2025-06-16	30.340	30.570	29.880	30.570	28.717	10,658,500
2025-06-13	29.920	31.020	29.790	29.900	28.088	10,271,600
2025-06-12	30.210	30.450	29.950	30.140	28.313	6,817,200
2025-06-11	31.060	31.180	30.275	30.680	28.821	7,842,300
2025-06-10	29.680	30.885	29.550	30.700	28.839	10,985,100
2025-06-09	28.800	29.795	28.780	29.390	27.609	11,394,400
2025-06-06	28.350	28.845	28.305	28.550	26.820	6,728,400
2025-06-05	28.510	28.605	27.950	28.180	26.472	8,634,700
2025-06-04	27.850	28.330	27.690	28.280	26.566	8,844,700
2025-06-03	27.200	28.055	26.490	27.790	26.106	10,557,600
2025-06-02	27.660	27.730	26.854	27.200	25.551	12,390,500
2025-05-30	27.955	28.040	27.430	27.740	26.059	13,965,300
2025-05-29	28.840	29.090	28.200	28.790	26.388	10,227,600
2025-05-28	29.000	29.090	28.260	28.340	25.975	7,731,600
2025-05-27	28.850	29.040	28.690	28.920	26.507	8,763,100
2025-05-23	28.150	28.470	27.910	28.320	25.957	7,095,200
2025-05-22	28.540	28.845	28.320	28.670	26.278	6,885,100
2025-05-21	29.510	29.670	28.690	28.750	26.351	8,938,600
2025-05-20	30.140	30.286	29.712	29.790	27.304	5,576,400
2025-05-19	29.650	30.220	29.405	30.110	27.597	5,937,100
2025-05-16	29.890	30.295	29.530	30.190	27.671	5,872,600
2025-05-15	29.800	29.959	29.395	29.900	27.405	6,481,000
2025-05-14	30.680	30.770	30.050	30.170	27.652	6,434,900
2025-05-13	30.930	31.220	30.600	30.770	28.202	8,502,800

← NewerPage 6 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.