Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	71.990	71.990	71.990	71.990	63.437	0
2023-03-15	71.990	71.990	71.990	71.990	63.437	0
2023-03-14	71.990	71.990	71.990	71.990	63.437	0
2023-03-13	71.990	71.990	71.990	71.990	63.437	0
2023-03-10	71.990	71.990	71.990	71.990	63.437	5
2023-03-09	72.520	72.520	72.350	72.350	63.754	201
2023-03-08	72.730	72.730	72.450	72.450	63.842	1,402
2023-03-07	73.710	73.710	72.520	72.520	63.904	240
2023-03-06	74.430	74.430	74.430	74.430	65.587	0
2023-03-03	74.430	74.430	74.430	74.430	65.587	0
2023-03-02	74.430	74.430	74.430	74.430	65.587	0
2023-03-01	75.080	75.080	74.430	74.430	65.587	6
2023-02-28	73.920	73.920	73.920	73.920	65.137	1
2023-02-27	61.640	74.800	61.640	73.810	65.041	47
2023-02-24	72.520	72.520	72.520	72.520	63.904	1
2023-02-23	73.990	73.990	73.990	73.990	64.653	0
2023-02-22	73.990	73.990	73.990	73.990	64.653	1
2023-02-17	77.280	77.280	77.280	77.280	67.527	0
2023-02-16	77.280	77.280	77.280	77.280	67.527	4
2023-02-15	77.500	77.500	77.500	77.500	67.720	0
2023-02-14	77.500	77.500	77.500	77.500	67.720	7
2023-02-13	77.500	77.500	77.500	77.500	67.720	1
2023-02-10	79.100	79.100	79.100	79.100	69.118	0
2023-02-08	78.440	78.440	78.440	78.440	68.541	0
2023-02-07	78.180	78.440	78.180	78.440	68.541	10
2023-02-06	77.800	77.910	77.800	77.910	68.078	21
2023-02-03	75.160	76.070	75.160	76.070	66.470	3
2023-02-02	76.070	76.070	76.070	76.070	66.470	1
2023-02-01	76.500	76.500	76.500	76.500	66.846	23
2023-01-31	74.620	74.620	74.460	74.460	65.063	7
2023-01-30	75.430	75.430	74.250	74.480	65.081	21
2023-01-27	74.690	75.460	74.690	75.460	65.937	2
2023-01-26	73.450	73.450	71.380	72.000	62.914	1,825
2023-01-25	73.960	73.960	73.960	73.960	64.626	2
2023-01-24	75.340	75.340	74.160	74.160	64.801	3
2023-01-23	74.640	75.670	74.640	75.320	65.815	5
2023-01-20	73.220	74.650	73.220	74.650	65.229	4
2023-01-19	73.150	73.220	73.150	73.220	63.980	4
2023-01-18	73.420	73.710	72.770	73.710	64.408	3
2023-01-17	73.440	73.440	73.440	73.440	64.172	3
2023-01-16	74.340	74.340	74.340	74.340	64.958	1
2023-01-13	74.050	74.160	74.050	74.160	64.801	47
2023-01-12	74.000	74.000	74.000	74.000	64.661	56
2023-01-11	74.730	74.730	74.000	74.000	64.661	33
2023-01-10	74.000	74.000	74.000	74.000	64.661	0
2023-01-09	74.000	74.000	74.000	74.000	64.661	10
2023-01-06	72.170	72.170	72.170	72.170	63.062	1
2023-01-05	71.180	71.180	71.180	71.180	62.197	0
2023-01-04	71.180	71.180	71.180	71.180	62.197	14
2023-01-03	69.500	69.500	69.500	69.500	60.729	2
2023-01-02	66.200	66.200	66.200	66.200	57.846	0
2022-12-29	66.200	66.200	66.200	66.200	57.846	80
2022-12-28	64.670	64.670	64.670	64.670	56.509	0
2022-12-27	64.670	64.670	64.670	64.670	56.509	0
2022-12-26	64.670	64.670	64.670	64.670	56.509	0
2022-12-23	64.670	64.670	64.670	64.670	56.509	2
2022-12-22	65.620	65.620	65.620	65.620	57.339	0
2022-12-21	65.450	65.700	65.450	65.620	57.339	39
2022-12-20	64.920	64.920	64.440	64.760	56.587	38
2022-12-19	65.590	65.590	65.060	65.060	56.850	28

← NewerPage 16 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.