Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	38.370	38.665	38.050	38.340	34.501	6,619,000
2025-02-12	38.380	38.560	38.053	38.260	34.429	5,607,400
2025-02-11	38.650	38.830	38.435	38.630	34.761	5,446,500
2025-02-10	38.900	39.000	38.150	38.570	34.707	5,911,100
2025-02-07	38.900	39.025	38.335	38.580	34.716	5,966,200
2025-02-06	38.220	38.890	38.190	38.770	34.887	7,610,300
2025-02-05	38.220	38.450	37.720	37.950	34.150	6,757,400
2025-02-04	37.580	38.920	37.540	38.550	34.689	10,017,100
2025-02-03	38.200	38.300	36.660	37.380	33.637	14,986,900
2025-01-31	38.825	39.280	38.410	39.050	35.139	12,725,800
2025-01-30	39.320	39.480	37.490	38.550	34.689	18,933,200
2025-01-29	41.230	41.475	40.835	41.050	36.939	6,765,200
2025-01-28	42.010	42.174	41.280	41.420	37.272	6,009,600
2025-01-27	41.740	41.970	41.275	41.920	37.722	6,182,700
2025-01-24	41.720	41.920	41.310	41.370	37.227	5,111,600
2025-01-23	40.950	41.530	40.900	41.470	37.317	5,442,400
2025-01-22	41.400	41.465	40.810	40.820	36.732	5,607,300
2025-01-21	41.320	41.760	41.150	41.580	37.416	5,583,600
2025-01-17	41.110	41.380	40.985	41.040	36.930	6,194,800
2025-01-16	40.330	41.050	40.100	40.870	36.777	5,812,300
2025-01-15	40.480	40.770	40.140	40.400	36.354	5,446,400
2025-01-14	39.920	40.110	39.660	40.080	36.066	4,516,000
2025-01-13	38.550	39.690	38.550	39.670	35.697	8,230,600
2025-01-10	38.720	38.835	38.450	38.500	34.644	7,833,500
2025-01-08	39.050	39.110	38.330	38.920	35.022	6,196,900
2025-01-07	39.500	39.945	39.155	39.410	35.463	7,248,700
2025-01-06	39.800	40.140	39.550	39.750	35.769	6,899,400
2025-01-03	39.650	39.815	39.200	39.400	35.454	6,839,900
2025-01-02	40.330	40.600	39.500	39.550	35.589	7,130,500
2024-12-31	39.540	40.275	39.430	40.130	36.111	6,867,200
2024-12-30	39.900	39.920	39.230	39.440	35.490	7,954,900
2024-12-27	40.120	40.695	39.900	40.030	36.021	4,855,000
2024-12-26	39.990	40.365	39.850	40.220	36.192	5,274,200
2024-12-24	39.910	40.180	39.430	40.090	36.075	3,784,100
2024-12-23	39.990	40.260	39.683	39.970	35.967	6,718,700
2024-12-20	38.990	40.285	38.850	39.940	35.940	17,715,600
2024-12-19	40.060	40.580	39.090	39.100	35.184	9,553,500
2024-12-18	40.850	41.360	40.110	40.150	36.129	11,720,500
2024-12-17	40.300	40.946	40.250	40.570	36.507	9,702,700
2024-12-16	40.350	40.690	40.040	40.110	36.093	8,419,800
2024-12-13	41.250	41.250	40.435	40.860	36.768	7,580,000
2024-12-12	41.370	41.740	41.230	41.280	37.146	5,738,700
2024-12-11	42.190	42.225	41.260	41.500	37.344	7,135,900
2024-12-10	42.400	42.565	41.775	42.180	37.956	7,585,200
2024-12-09	43.855	44.040	42.420	42.730	38.451	12,855,800
2024-12-06	42.310	42.540	41.730	41.990	37.785	8,620,000
2024-12-05	42.790	43.020	41.820	42.190	37.965	9,742,500
2024-12-04	43.550	43.620	42.220	42.850	38.559	10,962,600
2024-12-03	44.400	44.490	43.790	43.870	39.477	9,478,500
2024-12-02	44.280	44.550	43.770	44.380	39.936	7,611,000
2024-11-29	43.960	44.250	43.653	44.210	39.783	4,339,600
2024-11-27	44.640	45.080	44.560	44.640	39.540	5,700,600
2024-11-26	45.480	45.510	44.095	44.540	39.451	9,225,300
2024-11-25	45.820	46.351	45.470	45.870	40.629	9,463,700
2024-11-22	44.760	45.540	44.660	45.460	40.266	5,494,100
2024-11-21	43.810	45.140	43.620	44.810	39.690	6,158,200
2024-11-20	43.550	44.030	43.330	43.930	38.911	4,808,100
2024-11-19	43.730	44.000	43.350	43.650	38.663	6,289,700
2024-11-18	44.160	44.550	44.040	44.220	39.168	5,075,800
2024-11-15	44.570	44.830	44.000	44.040	39.008	9,814,100

← NewerPage 8 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.