Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	59.160	59.320	58.860	59.320	50.654	22
2022-09-19	61.620	61.620	59.900	60.110	51.329	206
2022-09-16	61.140	61.420	61.140	61.420	52.447	13
2022-09-15	61.380	61.440	61.380	61.440	52.465	55
2022-09-14	60.760	60.780	60.760	60.780	51.901	17
2022-09-13	64.960	64.960	64.960	64.960	55.470	0
2022-09-12	65.180	65.180	64.960	64.960	55.470	1,649
2022-09-09	65.180	65.180	65.180	65.180	55.658	25
2022-09-08	63.420	64.340	63.420	64.340	54.941	9
2022-09-06	64.380	64.970	63.770	63.770	54.454	155
2022-09-05	62.730	62.730	62.730	62.730	53.566	0
2022-09-02	65.460	65.460	62.730	62.730	53.566	45,714
2022-09-01	65.990	65.990	65.130	65.400	55.846	6
2022-08-31	66.290	66.290	65.990	65.990	56.350	31
2022-08-30	65.500	66.290	65.500	66.290	56.606	22
2022-08-29	69.440	69.440	66.660	67.060	56.499	24
2022-08-26	71.140	71.260	69.440	69.440	57.994	8
2022-08-25	70.870	70.870	70.230	70.710	59.054	20
2022-08-24	70.230	70.230	70.230	70.230	58.653	0
2022-08-23	70.230	70.230	70.230	70.230	58.653	0
2022-08-22	70.220	70.230	70.220	70.230	58.653	12
2022-08-19	72.440	72.440	72.030	72.030	60.157	8
2022-08-18	72.440	72.660	72.310	72.440	60.499	61
2022-08-17	71.750	71.750	71.500	71.750	59.923	34
2022-08-16	71.770	71.770	71.770	71.770	59.939	30
2022-08-15	69.200	69.200	69.200	69.200	57.793	0
2022-08-12	69.200	69.200	69.200	69.200	57.793	0
2022-08-11	69.200	69.200	69.200	69.200	57.793	0
2022-08-10	68.990	69.200	68.990	69.200	57.793	3
2022-08-09	66.910	66.910	66.910	66.910	55.881	0
2022-08-08	66.910	66.910	66.910	66.910	55.881	0
2022-08-05	66.910	66.910	66.910	66.910	55.881	0
2022-08-04	66.910	66.910	66.910	66.910	55.881	50
2022-08-03	68.260	68.260	68.260	68.260	57.008	90
2022-08-02	67.880	67.880	67.880	67.880	56.691	0
2022-08-01	67.880	67.880	67.880	67.880	56.691	4
2022-07-29	67.420	67.420	67.420	67.420	56.307	0
2022-07-28	67.730	67.730	67.420	67.420	56.307	152
2022-07-27	68.710	68.710	68.710	68.710	57.384	1
2022-07-26	68.740	68.740	68.460	68.460	57.175	255
2022-07-25	70.000	70.000	69.790	69.790	58.286	42
2022-07-22	70.750	70.750	70.750	70.750	59.088	0
2022-07-21	70.200	70.750	70.200	70.750	59.088	1,350
2022-07-20	71.400	71.400	71.260	71.260	59.514	185
2022-07-19	70.950	71.050	70.950	70.980	59.280	85
2022-07-18	68.670	68.670	68.020	68.020	56.808	2,604
2022-07-15	66.710	66.710	66.710	66.710	55.714	10
2022-07-14	66.800	66.800	66.800	66.800	55.789	710
2022-07-13	67.270	67.410	67.260	67.410	56.298	13
2022-07-12	69.440	69.440	69.440	69.440	57.994	1
2022-07-11	68.490	68.490	68.490	68.490	57.200	1
2022-07-08	68.380	68.380	67.490	67.490	56.365	441
2022-07-07	68.900	68.900	68.900	68.900	57.543	0
2022-07-06	68.900	68.900	68.840	68.900	57.543	2,320
2022-07-05	67.800	67.800	67.410	67.410	56.298	10
2022-07-04	67.750	67.800	67.750	67.800	56.624	42
2022-07-01	67.480	67.480	67.480	67.480	56.357	0
2022-06-30	67.340	67.690	67.340	67.480	56.357	483
2022-06-29	69.280	69.280	67.390	67.390	56.281	1,582
2022-06-28	70.150	70.150	69.280	69.280	57.860	391

← NewerPage 18 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.