Dow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	80.960	81.760	80.900	80.950	65.078	1,507
2021-12-30	80.720	80.720	79.190	79.570	63.968	61,608
2021-12-29	79.920	79.920	79.920	79.920	64.250	0
2021-12-28	79.670	80.150	79.670	79.920	64.250	114
2021-12-27	78.830	78.830	78.720	78.720	63.285	40
2021-12-23	78.690	78.690	78.690	78.690	63.261	1,400
2021-12-22	77.430	77.430	77.430	77.430	62.248	5
2021-12-21	75.610	75.610	75.610	75.610	60.785	0
2021-12-20	75.610	75.610	75.610	75.610	60.785	3,000
2021-12-17	77.360	77.360	77.360	77.360	62.192	1
2021-12-16	76.490	76.490	76.490	76.490	61.492	0
2021-12-15	76.490	76.490	76.490	76.490	61.492	1
2021-12-14	76.490	76.490	76.490	76.490	61.492	0
2021-12-13	76.490	76.490	76.490	76.490	61.492	0
2021-12-10	76.490	76.490	76.490	76.490	61.492	1
2021-12-09	75.680	75.680	75.680	75.680	60.841	1
2021-12-08	76.600	76.600	76.600	76.600	61.581	100
2021-12-07	77.360	77.760	77.360	77.760	62.513	4
2021-12-06	76.080	76.780	76.080	76.780	61.725	9,400
2021-12-03	75.370	75.370	75.370	75.370	60.592	0
2021-12-02	74.550	75.370	73.920	75.370	60.592	238
2021-12-01	78.080	78.080	76.550	76.550	61.540	108
2021-11-30	77.620	77.620	77.620	77.620	62.401	20
2021-11-29	80.000	80.000	80.000	80.000	64.314	15
2021-11-26	81.770	81.770	79.220	79.220	62.894	18
2021-11-25	81.770	81.770	81.770	81.770	64.389	0
2021-11-24	81.770	81.770	81.770	81.770	64.389	3
2021-11-23	84.240	84.240	83.960	83.960	66.114	8
2021-11-22	80.950	82.410	80.950	82.410	64.893	127
2021-11-19	79.840	79.920	79.840	79.920	62.932	61
2021-11-18	80.410	80.880	80.410	80.880	63.688	8
2021-11-17	80.640	80.640	80.640	80.640	63.499	1
2021-11-16	82.320	82.320	81.970	81.970	64.547	61
2021-11-12	81.520	81.820	81.520	81.820	64.428	13
2021-11-11	80.640	80.640	80.640	80.640	63.499	1
2021-11-10	80.680	80.680	80.680	80.680	63.531	10
2021-11-09	80.720	80.720	80.720	80.720	63.562	15
2021-11-08	80.800	80.800	80.800	80.800	63.625	0
2021-11-05	80.550	80.800	80.550	80.800	63.625	4
2021-11-04	80.000	80.000	80.000	80.000	62.995	52
2021-11-03	83.500	84.400	83.200	84.400	66.460	53
2021-11-01	80.970	82.090	80.970	82.000	64.570	61
2021-10-29	79.470	79.470	78.550	78.550	61.854	10
2021-10-28	79.520	79.520	79.050	79.050	62.247	241
2021-10-27	82.360	82.360	79.360	79.360	62.491	28
2021-10-26	82.000	82.360	82.000	82.360	64.854	34
2021-10-25	82.860	82.860	82.000	82.000	64.570	27
2021-10-22	86.000	86.000	82.640	82.640	65.074	91
2021-10-21	84.480	84.480	82.330	82.800	65.200	1,494
2021-10-20	83.000	83.000	83.000	83.000	65.358	242
2021-10-19	82.000	82.000	82.000	82.000	64.570	1
2021-10-18	81.280	81.280	81.280	81.280	64.003	0
2021-10-15	81.280	81.280	81.280	81.280	64.003	168
2021-10-14	79.060	79.060	79.060	79.060	62.255	0

← NewerPage 21 of 21 · 1,254 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.