Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	62.700	62.700	62.700	62.700	56.780	11
2023-12-05	64.500	64.500	64.500	64.500	58.410	0
2023-12-04	64.140	64.500	63.870	64.500	58.410	101
2023-12-01	63.000	64.140	63.000	64.140	58.084	185
2023-11-30	62.880	62.880	62.880	62.880	56.943	0
2023-11-29	62.880	62.880	62.880	62.880	56.943	0
2023-11-28	62.880	62.880	62.880	62.880	56.943	48
2023-11-27	62.880	62.880	62.880	62.880	56.413	0
2023-11-24	62.880	62.880	62.880	62.880	56.413	0
2023-11-23	62.880	62.880	62.880	62.880	56.413	0
2023-11-22	64.080	64.080	62.880	62.880	56.413	24
2023-11-21	63.090	63.090	63.090	63.090	56.602	2
2023-11-20	63.120	63.240	63.120	63.240	56.736	2
2023-11-17	62.940	63.120	62.940	63.120	56.628	3
2023-11-16	62.340	62.340	62.100	62.100	55.713	215
2023-11-14	61.860	61.860	61.860	61.860	55.498	2
2023-11-13	60.660	60.660	60.660	60.660	54.421	1
2023-11-10	60.360	60.600	60.180	60.600	54.368	103
2023-11-09	59.940	59.940	59.940	59.940	53.776	10
2023-11-08	59.300	59.300	59.300	59.300	53.201	1
2023-11-07	60.000	60.000	59.300	59.300	53.201	70
2023-11-06	61.620	61.620	61.620	61.620	55.283	90
2023-11-03	60.960	60.960	60.960	60.960	54.691	100
2023-11-01	59.660	59.660	59.660	59.660	53.524	1
2023-10-31	61.260	61.260	61.260	61.260	54.960	1
2023-10-30	59.090	59.090	59.090	59.090	53.013	0
2023-10-27	59.870	59.870	59.090	59.090	53.013	3
2023-10-26	59.870	59.870	59.870	59.870	53.713	1
2023-10-25	60.010	60.010	59.870	59.870	53.713	9
2023-10-24	60.770	60.770	60.770	60.770	54.520	1
2023-10-23	61.890	61.890	60.770	60.770	54.520	11
2023-10-20	61.890	61.890	61.890	61.890	55.525	15
2023-10-19	63.720	63.720	63.720	63.720	57.167	0
2023-10-18	63.720	63.720	63.720	63.720	57.167	0
2023-10-17	63.720	63.720	63.720	63.720	57.167	10
2023-10-16	64.140	64.140	64.140	64.140	57.544	0
2023-10-13	64.140	64.140	64.140	64.140	57.544	0
2023-10-11	64.140	64.140	64.140	64.140	57.544	1
2023-10-10	65.240	65.870	65.130	65.130	58.432	1,110
2023-10-09	65.240	65.240	65.240	65.240	58.530	0
2023-10-06	65.240	65.240	65.240	65.240	58.530	1
2023-10-05	65.240	65.240	65.240	65.240	58.530	0
2023-10-04	66.220	66.220	65.240	65.240	58.530	2
2023-10-03	64.920	64.920	64.920	64.920	58.243	0
2023-10-02	64.380	64.920	64.380	64.920	58.243	3
2023-09-29	64.380	64.380	64.380	64.380	57.759	1,000
2023-09-28	63.080	63.080	63.080	63.080	56.593	0
2023-09-27	63.080	63.080	63.080	63.080	56.593	0
2023-09-26	63.180	63.180	63.060	63.080	56.593	1,501
2023-09-25	63.360	63.360	63.360	63.360	56.844	500
2023-09-22	63.300	63.300	63.300	63.300	56.790	0
2023-09-21	63.300	63.300	63.300	63.300	56.790	2
2023-09-20	64.500	64.500	64.500	64.500	57.867	1
2023-09-19	65.870	65.870	65.870	65.870	59.096	0
2023-09-18	65.870	65.870	65.870	65.870	59.096	0
2023-09-15	67.060	67.060	65.730	65.870	59.096	106
2023-09-14	67.060	67.060	67.060	67.060	60.163	0
2023-09-13	67.060	67.060	67.060	67.060	60.163	0
2023-09-12	67.060	67.060	67.060	67.060	60.163	0
2023-09-11	67.060	67.060	67.060	67.060	60.163	0

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2984 USD
2026-02-25	0.3116 USD
2025-11-26	0.3192 USD
2025-08-27	0.3149 USD
2025-05-28	0.6524 USD
2025-02-26	0.6756 USD
2024-11-27	0.7163 USD
2024-08-28	0.6534 USD
2024-05-28	0.6407 USD
2024-02-27	0.5892 USD
2023-11-28	0.5852 USD
2023-08-29	0.5843 USD
2023-05-29	0.5780 USD
2023-02-24	0.6202 USD
2022-11-29	0.9286 USD
2022-11-28	0.6281 USD
2022-08-30	0.8956 USD
2022-08-29	0.6058 USD
2022-05-30	0.8925 USD
2022-05-27	0.6037 USD
2022-02-24	0.8862 USD
2022-02-23	0.5995 USD
2021-11-29	0.9861 USD
2021-11-26	0.6670 USD
2021-08-30	0.9132 USD
2021-08-27	0.6177 USD
2021-05-27	0.8873 USD
2021-05-26	0.6002 USD
2021-02-24	0.6663 USD
2020-11-26	1.1971 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.