Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 38.370 | 38.370 | 38.370 | 38.370 | 38.370 | 0 |
| 2026-07-29 | 38.280 | 38.370 | 38.280 | 38.370 | 38.370 | 2,159 |
| 2026-07-28 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 18 |
| 2026-07-27 | 36.300 | 36.750 | 36.260 | 36.600 | 36.600 | 2,019 |
| 2026-07-24 | 37.340 | 38.060 | 37.340 | 38.060 | 38.060 | 3,611 |
| 2026-07-23 | 39.930 | 41.340 | 39.130 | 39.200 | 39.200 | 7,576 |
← NewerPage 2 of 2 · 66 trading days
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.