Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.930 | 30.150 | 29.720 | 29.930 | 29.930 | 5,039,000 |
| 2026-10-15 | 29.330 | 30.020 | 29.060 | 29.660 | 29.660 | 6,239,500 |
| 2026-10-14 | 28.910 | 29.330 | 28.545 | 29.190 | 29.190 | 8,218,400 |
| 2026-10-13 | 28.070 | 28.590 | 28.070 | 28.510 | 28.510 | 5,540,700 |
| 2026-10-12 | 28.430 | 28.470 | 27.930 | 28.120 | 28.120 | 6,748,600 |
| 2026-10-09 | 28.580 | 28.950 | 28.360 | 28.420 | 28.420 | 8,410,700 |
| 2026-10-08 | 28.260 | 28.840 | 27.889 | 28.590 | 28.590 | 14,127,000 |
| 2026-10-07 | 28.340 | 28.630 | 27.630 | 27.770 | 27.770 | 7,837,000 |
| 2026-10-06 | 28.150 | 28.595 | 28.000 | 28.160 | 28.160 | 8,442,700 |
| 2026-10-05 | 27.980 | 28.715 | 27.705 | 28.510 | 28.510 | 7,157,900 |
| 2026-10-02 | 27.285 | 28.150 | 27.260 | 27.970 | 27.970 | 7,349,600 |
| 2026-10-01 | 27.050 | 27.630 | 26.605 | 27.590 | 27.590 | 10,057,900 |
| 2026-09-30 | 27.475 | 27.850 | 27.390 | 27.540 | 27.540 | 11,745,700 |
| 2026-09-29 | 27.500 | 27.815 | 27.200 | 27.610 | 27.610 | 8,402,400 |
| 2026-09-28 | 28.305 | 28.405 | 27.845 | 27.890 | 27.890 | 7,993,900 |
| 2026-09-25 | 28.260 | 28.340 | 27.540 | 28.020 | 28.020 | 8,840,500 |
| 2026-09-24 | 28.900 | 29.125 | 28.515 | 28.560 | 28.560 | 7,250,500 |
| 2026-09-23 | 28.440 | 28.925 | 28.370 | 28.650 | 28.650 | 7,922,500 |
| 2026-09-22 | 28.100 | 28.670 | 27.870 | 28.200 | 28.200 | 8,818,900 |
| 2026-09-21 | 28.520 | 28.640 | 27.920 | 28.270 | 28.270 | 9,637,600 |
| 2026-09-18 | 29.370 | 29.370 | 28.440 | 28.730 | 28.730 | 13,630,800 |
| 2026-09-17 | 29.570 | 30.020 | 29.340 | 29.490 | 29.490 | 7,749,700 |
| 2026-09-16 | 29.400 | 30.485 | 29.160 | 30.080 | 30.080 | 12,243,000 |
| 2026-09-15 | 29.010 | 29.900 | 28.870 | 29.850 | 29.850 | 8,694,300 |
| 2026-09-14 | 29.400 | 29.600 | 28.750 | 28.900 | 28.900 | 7,604,300 |
| 2026-09-11 | 29.420 | 29.690 | 28.710 | 29.030 | 29.030 | 10,492,800 |
| 2026-09-10 | 29.900 | 30.260 | 29.595 | 29.640 | 29.640 | 7,354,700 |
| 2026-09-09 | 30.050 | 30.200 | 28.955 | 29.400 | 29.400 | 9,144,200 |
| 2026-09-08 | 29.750 | 30.300 | 29.525 | 29.570 | 29.570 | 8,606,600 |
| 2026-09-04 | 30.100 | 30.450 | 29.100 | 29.440 | 29.440 | 9,411,400 |
| 2026-09-03 | 31.550 | 31.690 | 30.330 | 30.360 | 30.360 | 8,175,200 |
| 2026-09-02 | 30.260 | 31.460 | 30.260 | 31.280 | 31.280 | 7,906,700 |
| 2026-09-01 | 30.700 | 30.850 | 30.075 | 30.460 | 30.460 | 7,678,800 |
| 2026-08-31 | 30.550 | 31.260 | 30.190 | 30.520 | 30.520 | 9,531,100 |
| 2026-08-28 | 30.630 | 30.840 | 30.110 | 30.510 | 30.160 | 5,963,800 |
| 2026-08-27 | 30.310 | 30.600 | 29.955 | 30.330 | 29.982 | 6,433,100 |
| 2026-08-26 | 30.010 | 30.410 | 29.730 | 30.330 | 29.982 | 9,601,600 |
| 2026-08-25 | 30.960 | 30.960 | 30.140 | 30.160 | 29.814 | 9,173,300 |
| 2026-08-24 | 32.030 | 32.050 | 31.270 | 31.440 | 31.079 | 8,242,700 |
| 2026-08-21 | 32.780 | 33.325 | 32.280 | 32.350 | 31.979 | 9,183,700 |
| 2026-08-20 | 31.770 | 33.400 | 31.770 | 32.900 | 32.523 | 14,366,300 |
| 2026-08-19 | 31.400 | 32.125 | 31.350 | 31.750 | 31.386 | 6,137,700 |
| 2026-08-18 | 31.600 | 31.930 | 31.061 | 31.190 | 30.832 | 7,367,900 |
| 2026-08-17 | 31.090 | 31.535 | 30.820 | 31.340 | 30.981 | 6,020,000 |
| 2026-08-14 | 30.690 | 31.200 | 30.630 | 31.070 | 30.714 | 7,305,700 |
| 2026-08-13 | 30.350 | 30.725 | 30.185 | 30.360 | 30.012 | 6,867,500 |
| 2026-08-12 | 31.110 | 31.220 | 30.495 | 30.570 | 30.219 | 6,615,000 |
| 2026-08-11 | 30.405 | 31.440 | 30.405 | 31.260 | 30.901 | 7,519,400 |
| 2026-08-10 | 29.650 | 30.580 | 29.545 | 30.580 | 30.229 | 7,474,900 |
| 2026-08-07 | 29.800 | 29.940 | 29.265 | 29.340 | 29.003 | 9,022,100 |
| 2026-08-06 | 30.000 | 30.910 | 29.720 | 30.300 | 29.952 | 9,296,800 |
| 2026-08-05 | 30.610 | 30.680 | 29.170 | 29.670 | 29.330 | 10,208,500 |
| 2026-08-04 | 29.030 | 30.449 | 28.690 | 30.330 | 29.982 | 9,348,800 |
| 2026-08-03 | 30.190 | 30.450 | 29.740 | 29.890 | 29.547 | 9,264,400 |
| 2026-07-31 | 29.970 | 30.510 | 29.595 | 30.290 | 29.943 | 9,113,800 |
| 2026-07-30 | 30.060 | 30.480 | 29.450 | 30.090 | 29.745 | 9,163,500 |
| 2026-07-29 | 29.670 | 30.630 | 29.530 | 30.450 | 30.101 | 13,813,700 |
| 2026-07-28 | 29.000 | 29.490 | 28.700 | 28.850 | 28.519 | 12,162,300 |
| 2026-07-27 | 28.930 | 29.220 | 28.230 | 28.750 | 28.420 | 13,172,000 |
| 2026-07-24 | 30.610 | 30.775 | 29.300 | 29.840 | 29.498 | 10,427,200 |
Page 1 of 32 · 1,906 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.