Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	77.000	77.120	77.000	77.120	63.231	8
2022-03-29	76.200	76.200	76.200	76.200	62.477	0
2022-03-28	75.840	76.200	75.840	76.200	62.477	523
2022-03-25	76.690	76.690	76.690	76.690	62.878	740
2022-03-24	77.040	77.120	77.040	77.120	63.231	4
2022-03-23	77.910	77.910	77.910	77.910	63.879	0
2022-03-22	78.590	78.650	77.910	77.910	63.879	45
2022-03-21	78.240	78.600	78.160	78.600	64.444	3,555
2022-03-18	78.050	78.240	77.810	77.810	63.797	2,027
2022-03-17	78.650	78.710	78.340	78.710	64.534	373
2022-03-16	75.840	75.840	75.840	75.840	62.181	10
2022-03-15	74.580	76.570	74.580	76.570	62.780	1,777
2022-03-14	77.010	77.010	77.010	77.010	63.141	0
2022-03-11	77.800	77.800	77.010	77.010	63.141	4,850
2022-03-10	74.950	74.950	74.950	74.950	61.452	0
2022-03-09	73.570	75.890	73.570	74.950	61.452	1,379
2022-03-08	73.220	73.220	73.220	73.220	60.033	360
2022-03-07	74.650	74.650	74.650	74.650	61.206	1
2022-03-04	74.070	74.070	74.070	74.070	60.730	350
2022-03-03	75.190	75.190	75.190	75.190	61.648	880
2022-03-02	76.370	76.440	75.800	75.800	62.149	1,037
2022-02-25	77.000	77.000	76.450	76.450	62.681	2,264
2022-02-24	75.690	75.690	74.870	74.870	61.386	141
2022-02-23	75.410	75.410	75.410	75.410	61.102	630
2022-02-22	76.600	76.600	76.600	76.600	61.581	2
2022-02-21	76.890	78.340	76.890	78.310	62.955	4
2022-02-18	79.350	79.350	79.350	79.350	63.791	0
2022-02-17	79.430	79.430	79.350	79.350	63.791	4
2022-02-16	79.430	79.430	79.430	79.430	63.856	0
2022-02-15	79.430	79.430	79.430	79.430	63.856	1,110
2022-02-14	79.530	79.530	78.800	78.800	63.349	5
2022-02-11	80.170	80.400	79.530	79.530	63.936	3,079
2022-02-10	80.560	80.560	80.000	80.000	64.314	47
2022-02-09	80.870	80.870	80.870	80.870	65.013	2,300
2022-02-08	80.610	80.610	80.610	80.610	64.804	270
2022-02-07	81.840	81.840	81.840	81.840	65.793	0
2022-02-04	81.840	81.840	81.840	81.840	65.793	0
2022-02-03	82.400	82.400	81.840	81.840	65.793	2
2022-02-02	82.090	82.090	81.840	81.840	65.793	35
2022-02-01	80.260	80.480	80.260	80.480	64.700	16
2022-01-31	80.840	80.840	80.840	80.840	64.989	0
2022-01-28	80.840	80.840	80.840	80.840	64.989	0
2022-01-27	80.970	81.440	80.840	80.840	64.989	401
2022-01-26	76.640	76.640	76.640	76.640	61.613	0
2022-01-25	76.650	76.890	76.470	76.640	61.613	10
2022-01-24	77.030	77.160	76.050	77.160	62.031	113
2022-01-21	79.980	79.980	79.980	79.980	64.298	1
2022-01-20	80.400	80.410	80.400	80.410	64.644	5
2022-01-19	81.870	82.080	81.870	82.080	65.986	6
2022-01-18	83.650	83.650	83.650	83.650	67.248	3
2022-01-17	83.000	84.520	83.000	84.520	67.948	331
2022-01-14	83.530	83.530	83.530	83.530	67.152	2
2022-01-13	81.920	82.560	81.920	82.560	66.372	3,544
2022-01-12	82.480	82.480	81.850	81.850	65.801	2
2022-01-11	82.640	82.640	82.180	82.480	66.308	54
2022-01-10	82.900	82.900	82.900	82.900	66.645	1
2022-01-07	83.120	83.120	83.120	83.120	66.822	2
2022-01-06	83.440	83.440	82.840	82.840	66.597	2
2022-01-05	82.800	84.400	82.800	83.690	67.280	656
2022-01-04	77.000	82.720	77.000	82.720	66.501	3,235

← NewerPage 20 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.