Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31.650	32.390	30.940	30.980	28.395	11,832,500
2025-05-09	29.450	29.760	29.205	29.480	27.020	8,162,800
2025-05-08	28.740	29.740	28.659	29.240	26.800	7,787,000
2025-05-07	29.000	29.110	28.275	28.450	26.076	8,814,500
2025-05-06	28.890	29.280	28.630	28.800	26.397	7,691,300
2025-05-05	29.905	30.000	28.920	28.950	26.534	9,061,700
2025-05-02	30.860	31.060	30.210	30.420	27.882	8,619,400
2025-05-01	30.680	30.845	30.270	30.530	27.982	7,009,600
2025-04-30	30.215	30.640	29.760	30.590	28.037	11,306,100
2025-04-29	29.800	30.715	29.770	30.650	28.092	9,498,800
2025-04-28	30.250	30.940	29.710	29.950	27.451	9,347,200
2025-04-25	29.340	30.080	29.120	30.020	27.515	12,991,600
2025-04-24	28.520	30.179	28.050	29.760	27.277	13,069,300
2025-04-23	30.060	30.750	28.735	29.000	26.580	10,727,000
2025-04-22	28.540	29.350	28.500	29.000	26.580	8,488,300
2025-04-21	28.170	28.340	27.710	28.120	25.773	7,745,100
2025-04-17	27.730	28.410	27.730	28.150	25.801	8,474,900
2025-04-16	27.700	28.180	27.225	27.470	25.178	8,672,400
2025-04-15	28.070	28.760	27.685	27.700	25.388	12,375,800
2025-04-14	29.150	29.450	28.260	28.880	26.470	10,448,500
2025-04-11	27.010	28.510	26.470	28.430	26.058	11,189,100
2025-04-10	28.800	28.820	26.620	27.290	25.013	15,213,200
2025-04-09	25.350	30.140	25.060	29.860	27.368	19,876,900
2025-04-08	29.000	29.000	25.320	25.810	23.656	17,050,500
2025-04-07	27.220	29.290	26.328	27.520	25.224	19,652,900
2025-04-04	30.210	30.440	28.045	28.200	25.847	18,677,500
2025-04-03	33.480	33.640	31.380	31.460	28.835	18,080,900
2025-04-02	34.320	35.170	34.300	34.890	31.978	5,146,700
2025-04-01	34.480	34.765	34.094	34.610	31.722	6,446,000
2025-03-31	34.120	35.210	33.930	34.920	32.006	8,477,200
2025-03-28	35.060	35.220	34.125	34.360	31.493	6,913,700
2025-03-27	35.000	35.400	34.610	35.240	32.299	6,911,900
2025-03-26	35.270	35.780	35.130	35.580	32.611	5,801,600
2025-03-25	36.290	36.320	35.225	35.320	32.373	7,218,000
2025-03-24	36.530	36.858	35.970	36.290	33.262	6,797,400
2025-03-21	36.250	36.355	35.814	36.170	33.152	13,257,700
2025-03-20	36.760	37.000	36.500	36.610	33.555	5,406,300
2025-03-19	37.500	37.720	37.040	37.190	34.087	5,525,100
2025-03-18	37.770	37.800	37.320	37.610	34.472	4,866,000
2025-03-17	37.010	37.785	37.010	37.510	34.380	5,097,100
2025-03-14	36.780	37.180	36.660	36.970	33.885	5,991,200
2025-03-13	35.680	37.200	35.620	36.230	33.207	7,958,400
2025-03-12	36.800	36.800	35.730	35.750	32.767	6,923,900
2025-03-11	37.605	37.700	36.170	36.670	33.610	6,997,100
2025-03-10	37.360	38.364	37.161	37.400	34.279	6,310,800
2025-03-07	37.190	37.620	36.760	37.450	34.325	8,667,000
2025-03-06	37.325	37.690	36.725	37.440	34.316	9,128,500
2025-03-05	36.260	38.030	36.200	37.780	34.627	10,393,200
2025-03-04	35.890	36.210	35.480	35.620	32.648	8,840,500
2025-03-03	38.670	38.690	36.010	36.060	33.051	10,954,300
2025-02-28	37.800	38.310	37.620	38.110	34.930	10,056,900
2025-02-27	38.750	38.790	38.160	38.430	34.581	7,949,600
2025-02-26	39.540	39.570	38.540	38.850	34.959	6,294,900
2025-02-25	39.190	39.570	38.985	39.230	35.301	6,180,000
2025-02-24	39.410	39.440	38.895	39.050	35.139	7,411,700
2025-02-21	39.840	40.090	39.155	39.510	35.553	5,962,900
2025-02-20	39.000	39.610	38.930	39.590	35.625	5,747,100
2025-02-19	39.000	39.390	38.790	38.920	35.022	6,219,800
2025-02-18	38.720	40.020	38.690	39.720	35.742	7,612,300
2025-02-14	38.830	39.510	38.610	38.670	34.797	5,387,700

← NewerPage 7 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.