Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	68.430	68.430	68.430	68.430	57.150	940
2022-06-24	69.900	69.900	69.620	69.620	58.144	510
2022-06-23	67.600	67.600	66.020	66.070	55.179	10
2022-06-22	70.000	70.000	66.850	67.600	56.457	253
2022-06-21	71.300	71.460	71.300	71.460	59.681	101
2022-06-20	70.000	70.000	70.000	70.000	58.461	0
2022-06-17	72.000	72.000	69.860	70.000	58.461	129
2022-06-15	75.250	75.250	75.250	75.250	62.846	0
2022-06-14	75.040	75.250	75.040	75.250	62.846	1,612
2022-06-13	75.370	75.370	75.370	75.370	62.946	1,588
2022-06-10	79.070	79.070	77.140	77.140	64.424	1,917
2022-06-09	81.950	81.950	81.430	81.430	68.007	2
2022-06-08	81.950	81.950	81.950	81.950	68.441	42
2022-06-07	80.400	80.400	80.400	80.400	67.147	0
2022-06-06	80.400	80.400	80.400	80.400	67.147	0
2022-06-03	80.480	80.480	80.400	80.400	67.147	201
2022-06-02	82.390	82.390	82.390	82.390	68.809	0
2022-06-01	82.380	82.390	82.380	82.390	68.809	101
2022-05-31	80.650	81.260	80.200	80.720	67.414	3,166
2022-05-30	81.880	81.880	81.880	81.880	68.383	0
2022-05-27	80.900	81.880	80.900	81.880	67.638	350
2022-05-26	81.000	81.000	81.000	81.000	66.412	0
2022-05-25	81.000	81.000	81.000	81.000	66.412	3
2022-05-24	80.890	80.890	80.890	80.890	66.322	0
2022-05-23	80.870	81.270	80.870	80.890	66.322	1,028
2022-05-20	82.540	82.540	82.540	82.540	67.675	930
2022-05-19	85.420	85.420	83.930	84.280	69.101	2,161
2022-05-18	85.600	85.600	85.600	85.600	70.184	0
2022-05-17	85.600	85.600	85.600	85.600	70.184	0
2022-05-16	85.600	85.600	85.600	85.600	70.184	0
2022-05-13	85.780	85.780	85.600	85.600	70.184	3
2022-05-12	85.860	85.860	85.860	85.860	70.397	1,400
2022-05-11	85.040	85.040	85.040	85.040	69.724	2
2022-05-10	86.040	86.040	84.240	84.570	69.339	1,280
2022-05-09	84.390	84.390	84.390	84.390	69.191	0
2022-05-06	84.390	84.390	84.390	84.390	69.191	0
2022-05-05	84.390	84.390	84.390	84.390	69.191	0
2022-05-04	84.390	84.390	84.390	84.390	69.191	1,110
2022-05-03	84.380	84.380	84.380	84.380	69.183	230
2022-05-02	83.750	84.060	83.750	83.830	68.732	57
2022-04-29	82.220	82.220	82.220	82.220	67.412	1,430
2022-04-28	84.100	84.100	84.100	84.100	68.954	1
2022-04-27	77.350	85.000	77.350	84.460	69.249	1,600
2022-04-26	78.290	78.290	78.290	78.290	64.190	0
2022-04-25	78.290	78.290	78.290	78.290	64.190	0
2022-04-22	78.290	78.290	78.290	78.290	64.190	0
2022-04-20	78.290	78.290	78.290	78.290	64.190	10
2022-04-19	77.120	77.120	77.120	77.120	63.231	0
2022-04-18	77.120	77.120	77.120	77.120	63.231	0
2022-04-14	76.990	77.120	76.990	77.120	63.231	42
2022-04-13	73.150	73.150	73.150	73.150	59.976	0
2022-04-12	73.150	73.150	73.150	73.150	59.976	0
2022-04-11	73.300	73.300	73.150	73.150	59.976	16
2022-04-08	72.880	72.880	72.460	72.460	59.410	1,035
2022-04-07	72.080	72.080	72.000	72.000	59.033	12
2022-04-06	72.980	72.980	72.980	72.980	59.836	950
2022-04-05	73.530	73.530	73.530	73.530	60.287	0
2022-04-04	73.780	73.780	73.530	73.530	60.287	1,790
2022-04-01	74.800	75.120	74.670	75.120	61.591	1,054
2022-03-31	77.120	77.120	77.120	77.120	63.231	0

← NewerPage 19 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.