Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	64.100	64.100	64.100	64.100	57.006	1
2023-06-14	63.000	63.000	63.000	63.000	56.028	0
2023-06-13	63.000	63.000	63.000	63.000	56.028	0
2023-06-12	63.000	63.000	63.000	63.000	56.028	25
2023-06-09	66.150	66.150	66.150	66.150	58.829	0
2023-06-07	66.150	66.150	66.150	66.150	58.829	2
2023-06-06	63.960	63.960	63.960	63.960	56.882	5
2023-06-02	63.070	63.070	63.070	63.070	56.090	80
2023-06-01	61.780	61.780	61.780	61.780	54.943	2
2023-05-31	62.400	62.400	61.980	61.980	55.121	51
2023-05-30	62.300	62.300	62.300	62.300	55.405	0
2023-05-29	63.120	63.120	62.300	62.300	55.405	6
2023-05-26	63.120	63.120	63.120	63.120	55.621	12
2023-05-25	63.600	63.600	63.300	63.300	55.779	1,401
2023-05-24	63.700	63.700	63.700	63.700	56.132	5
2023-05-23	64.740	64.740	64.740	64.740	57.048	1
2023-05-22	63.700	63.700	63.700	63.700	56.132	0
2023-05-19	63.700	63.700	63.700	63.700	56.132	0
2023-05-18	63.700	63.700	63.700	63.700	56.132	0
2023-05-17	63.780	63.780	63.700	63.700	56.132	11
2023-05-16	63.180	63.180	62.910	62.910	55.436	4
2023-05-15	64.400	64.400	64.140	64.140	56.519	2
2023-05-12	64.400	64.400	64.400	64.400	56.749	65
2023-05-11	65.660	65.660	64.400	64.400	56.749	8
2023-05-10	68.040	68.040	68.040	68.040	59.956	0
2023-05-09	68.040	68.040	68.040	68.040	59.956	0
2023-05-08	68.040	68.040	68.040	68.040	59.956	1
2023-05-05	66.220	66.220	66.220	66.220	58.352	0
2023-05-04	66.780	66.780	65.940	66.220	58.352	1,407
2023-05-03	69.720	69.720	67.000	67.000	59.040	52
2023-05-02	69.740	69.740	69.740	69.740	61.454	0
2023-04-28	69.740	69.740	69.740	69.740	61.454	0
2023-04-27	69.740	69.740	69.740	69.740	61.454	0
2023-04-26	69.740	69.740	69.740	69.740	61.454	0
2023-04-25	69.740	69.740	69.740	69.740	61.454	0
2023-04-24	69.740	69.740	69.740	69.740	61.454	10
2023-04-20	69.760	69.760	69.760	69.760	61.472	0
2023-04-19	69.760	69.760	69.760	69.760	61.472	0
2023-04-18	69.760	69.760	69.760	69.760	61.472	0
2023-04-17	69.760	69.760	69.760	69.760	61.472	0
2023-04-14	70.680	70.680	69.760	69.760	61.472	3
2023-04-13	70.680	70.680	70.680	70.680	62.282	0
2023-04-12	70.680	70.680	70.680	70.680	62.282	0
2023-04-11	70.900	70.900	70.680	70.680	62.282	12
2023-04-10	69.790	69.790	68.530	68.530	60.388	190
2023-04-06	68.530	69.380	68.530	69.380	61.137	3
2023-04-05	69.290	69.290	68.390	68.390	60.264	6
2023-04-04	70.420	70.420	69.290	69.290	61.058	13
2023-04-03	70.420	70.420	70.420	70.420	62.053	10
2023-03-31	69.160	69.160	69.160	69.160	60.943	10
2023-03-30	69.160	69.160	69.160	69.160	60.943	10
2023-03-29	67.790	67.790	67.790	67.790	59.736	0
2023-03-28	67.790	67.790	67.790	67.790	59.736	0
2023-03-27	67.790	67.790	67.790	67.790	59.736	0
2023-03-24	68.150	68.150	67.790	67.790	59.736	1,427
2023-03-23	69.310	69.310	67.900	68.150	60.053	1,413
2023-03-22	68.130	68.130	68.130	68.130	60.035	1,400
2023-03-21	71.990	71.990	67.880	68.320	60.203	28
2023-03-20	71.990	71.990	71.990	71.990	63.437	0
2023-03-17	71.990	71.990	71.990	71.990	63.437	0

← NewerPage 15 of 21 · 1,248 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.