Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	44.570	44.830	44.000	44.040	39.008	9,814,100
2024-11-14	45.000	45.133	44.370	44.590	39.495	5,542,400
2024-11-13	44.900	45.119	44.700	44.990	39.850	6,000,300
2024-11-12	46.360	46.360	44.910	45.040	39.894	7,101,300
2024-11-11	46.400	46.980	46.170	46.270	40.983	6,734,700
2024-11-08	48.590	48.590	46.380	46.490	41.178	12,571,500
2024-11-07	48.540	48.920	48.020	48.900	43.313	20,309,400
2024-11-06	49.700	49.700	47.975	48.350	42.826	8,862,800
2024-11-05	47.800	47.900	47.160	47.900	42.427	7,193,500
2024-11-04	48.300	48.680	47.443	47.950	42.472	14,634,400
2024-11-01	49.500	49.720	48.860	48.970	43.375	4,980,400
2024-10-31	49.260	49.640	49.165	49.380	43.738	4,835,200
2024-10-30	49.400	50.140	49.140	49.340	43.703	4,775,700
2024-10-29	49.840	49.980	49.320	49.480	43.827	4,900,600
2024-10-28	49.840	50.150	49.470	50.110	44.385	6,457,100
2024-10-25	50.620	50.730	49.690	49.700	44.022	5,889,700
2024-10-24	52.020	52.160	50.720	50.990	45.164	5,804,600
2024-10-23	51.730	51.990	51.121	51.490	45.607	4,522,300
2024-10-22	52.240	52.300	51.590	52.070	46.121	4,413,700
2024-10-21	53.150	53.190	52.110	52.210	46.245	3,542,700
2024-10-18	53.480	53.480	52.820	53.110	47.042	2,395,700
2024-10-17	53.000	53.220	52.735	53.080	47.015	3,894,000
2024-10-16	52.600	53.320	52.360	52.940	46.891	4,492,900
2024-10-15	53.300	53.560	52.560	52.570	46.564	4,210,700
2024-10-14	53.600	53.830	53.330	53.540	47.423	2,736,000
2024-10-11	53.750	54.170	53.700	53.780	47.635	4,288,600
2024-10-10	53.420	54.050	53.300	53.620	47.494	2,494,200
2024-10-09	53.080	53.720	52.865	53.420	47.317	3,186,200
2024-10-08	53.750	53.950	53.115	53.210	47.131	4,219,200
2024-10-07	55.020	55.135	54.225	54.620	48.379	3,096,500
2024-10-04	55.100	55.625	54.910	55.340	49.017	3,443,800
2024-10-03	54.460	54.740	53.900	54.500	48.273	4,066,300
2024-10-02	54.680	55.080	54.392	54.680	48.433	6,312,700
2024-10-01	54.570	54.842	54.160	54.540	48.309	5,461,300
2024-09-30	55.140	55.350	53.970	54.630	48.388	5,537,800
2024-09-27	55.000	55.670	54.640	55.080	48.787	5,513,500
2024-09-26	53.460	54.760	53.435	54.720	48.468	5,672,100
2024-09-25	53.660	53.730	52.540	52.840	46.803	3,863,200
2024-09-24	52.690	53.680	52.630	53.450	47.343	4,675,800
2024-09-23	51.870	52.240	51.610	52.040	46.094	5,029,600
2024-09-20	52.640	52.800	51.300	51.710	45.802	8,466,000
2024-09-19	52.550	53.210	52.260	52.890	46.847	4,746,700
2024-09-18	51.650	52.290	51.318	51.640	45.740	3,428,100
2024-09-17	50.840	51.860	50.710	51.510	45.625	4,029,600
2024-09-16	50.310	51.040	50.278	50.660	44.872	3,189,400
2024-09-13	50.400	51.000	50.030	50.150	44.420	4,411,800
2024-09-12	50.680	50.910	49.520	50.260	44.518	5,680,600
2024-09-11	50.880	50.970	49.760	50.730	44.934	3,717,200
2024-09-10	51.300	51.360	50.495	50.820	45.014	3,196,500
2024-09-09	50.730	51.785	50.730	51.300	45.439	4,022,400
2024-09-06	51.250	51.710	50.370	50.680	44.890	4,144,200
2024-09-05	51.620	51.730	51.030	51.310	45.448	4,508,900
2024-09-04	51.920	52.510	51.368	51.580	45.687	3,776,000
2024-09-03	52.720	53.063	51.815	51.930	45.997	3,891,400
2024-08-30	53.190	53.598	52.805	53.580	47.458	5,339,100
2024-08-29	53.910	54.250	53.070	53.860	47.086	3,065,900
2024-08-28	53.350	53.790	53.235	53.510	46.780	2,630,800
2024-08-27	53.890	54.120	53.615	53.770	47.008	3,650,100
2024-08-26	54.100	54.560	53.930	54.030	47.235	2,823,300
2024-08-23	53.010	54.010	52.900	53.530	46.798	4,901,500

← NewerPage 9 of 32 · 1,907 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.