Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	66.430	66.430	66.430	66.430	58.047	0
2022-12-15	66.430	66.430	66.430	66.430	58.047	0
2022-12-14	66.430	66.430	66.430	66.430	58.047	0
2022-12-13	66.430	66.430	66.430	66.430	58.047	0
2022-12-12	66.310	66.450	66.310	66.430	58.047	29
2022-12-09	65.850	65.850	65.850	65.850	57.540	5
2022-12-08	65.730	66.600	65.730	65.850	57.540	85
2022-12-07	66.880	66.880	65.630	65.630	57.348	1,420
2022-12-06	66.940	66.940	66.940	66.940	58.492	0
2022-12-05	66.940	66.940	66.940	66.940	58.492	0
2022-12-02	66.940	66.940	66.940	66.940	58.492	70
2022-12-01	66.180	66.640	66.180	66.640	58.230	14
2022-11-30	66.460	67.830	65.240	65.240	57.007	213
2022-11-29	67.090	67.090	67.090	67.090	58.623	0
2022-11-28	69.450	69.450	67.060	67.090	57.812	161
2022-11-25	68.850	69.450	68.850	69.450	59.304	3
2022-11-24	67.530	67.530	67.530	67.530	57.665	1
2022-11-23	69.230	69.420	69.230	69.420	59.279	8
2022-11-22	67.340	67.340	67.340	67.340	57.503	10
2022-11-21	67.410	67.410	67.410	67.410	57.562	10
2022-11-18	67.210	67.210	66.980	66.980	57.195	1,401
2022-11-17	67.830	67.830	67.400	67.400	57.554	4
2022-11-16	69.650	69.650	67.400	67.760	57.861	787
2022-11-14	70.550	70.550	70.140	70.140	59.894	31
2022-11-11	66.000	71.120	66.000	71.120	60.730	1,542
2022-11-10	66.750	66.750	66.000	66.000	56.358	80
2022-11-09	61.740	61.740	61.740	61.740	52.721	15
2022-11-08	64.580	64.580	64.320	64.320	54.924	90
2022-11-07	59.460	59.460	59.460	59.460	50.774	0
2022-11-04	59.460	59.460	59.460	59.460	50.774	0
2022-11-03	59.460	59.460	59.460	59.460	50.774	5
2022-11-01	60.500	60.500	59.940	59.940	51.184	81
2022-10-31	63.600	63.600	63.600	63.600	54.309	0
2022-10-28	63.600	63.600	63.600	63.600	54.309	20
2022-10-27	64.140	64.140	64.000	64.000	54.651	21
2022-10-26	64.240	64.740	64.240	64.740	55.282	1,605
2022-10-25	60.160	60.160	60.160	60.160	51.372	0
2022-10-24	60.160	60.160	60.160	60.160	51.372	0
2022-10-21	59.960	60.170	59.960	60.160	51.372	10
2022-10-20	61.680	61.680	58.920	58.920	50.313	35
2022-10-19	60.950	60.950	60.950	60.950	52.046	0
2022-10-18	60.950	60.950	60.950	60.950	52.046	0
2022-10-17	60.950	60.950	60.950	60.950	52.046	0
2022-10-14	60.950	60.950	60.950	60.950	52.046	1,400
2022-10-13	60.620	60.620	60.620	60.620	51.764	1
2022-10-11	57.500	57.750	57.500	57.750	49.314	21
2022-10-10	59.320	59.320	58.440	58.440	49.903	3
2022-10-07	59.320	59.320	59.320	59.320	50.654	0
2022-10-06	59.460	59.460	59.320	59.320	50.654	80
2022-10-05	59.950	59.950	59.950	59.950	51.192	127
2022-10-04	58.630	58.630	58.630	58.630	50.065	0
2022-10-03	58.630	58.630	58.630	58.630	50.065	1
2022-09-30	59.440	59.940	59.040	59.040	50.415	1,535
2022-09-29	60.240	60.240	60.240	60.240	51.440	0
2022-09-28	60.700	60.700	60.240	60.240	51.440	60
2022-09-27	56.770	56.770	56.770	56.770	48.477	0
2022-09-26	56.770	56.770	56.770	56.770	48.477	0
2022-09-23	56.880	56.880	56.690	56.770	48.477	1,402
2022-09-22	58.740	58.740	58.000	58.000	49.527	7
2022-09-21	58.810	58.810	58.730	58.730	50.150	2,800

← NewerPage 17 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.