DOW INC. DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 31.690 | 31.830 | 31.440 | 31.780 | 31.100 | 542 |
| 2026-05-07 | 32.880 | 32.880 | 31.500 | 31.750 | 31.071 | 1,629 |
| 2026-05-06 | 34.740 | 34.970 | 31.190 | 32.850 | 32.147 | 18,226 |
| 2026-05-05 | 34.870 | 35.390 | 34.380 | 35.080 | 34.329 | 3,284 |
| 2026-05-04 | 34.310 | 34.980 | 34.090 | 34.980 | 34.232 | 1,480 |
| 2026-04-30 | 33.500 | 34.260 | 33.270 | 34.150 | 33.419 | 10,367 |
| 2026-04-29 | 32.480 | 33.420 | 32.480 | 33.380 | 32.666 | 862 |
| 2026-04-28 | 32.990 | 33.280 | 32.500 | 32.550 | 31.854 | 1,070 |
| 2026-04-27 | 32.770 | 32.830 | 31.830 | 31.900 | 31.217 | 1,143 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3113 USD |
| 2026-05-29 | 0.3113 USD |
| 2026-02-27 | 0.3113 USD |
| 2025-11-28 | 0.3113 USD |
| 2025-08-29 | 0.3113 USD |
| 2025-05-30 | 0.6227 USD |
| 2025-02-28 | 0.6227 USD |
| 2024-11-29 | 0.6227 USD |
| 2024-08-30 | 0.6227 USD |
| 2024-05-31 | 0.6227 USD |
| 2024-05-30 | 0.7000 USD |
| 2024-02-28 | 0.6227 USD |
| 2023-11-29 | 0.6227 USD |
| 2023-08-30 | 0.6227 USD |
| 2023-05-30 | 0.6227 USD |
| 2023-02-27 | 0.6227 USD |
| 2022-11-29 | 0.6227 USD |
| 2022-08-30 | 0.6227 USD |
| 2022-05-27 | 0.6227 USD |
| 2022-02-25 | 0.6227 USD |
| 2021-11-29 | 0.6227 USD |
| 2021-08-30 | 0.6227 USD |
| 2021-05-27 | 0.6227 USD |
| 2021-02-25 | 0.6227 USD |
| 2020-11-27 | 0.6227 USD |
| 2020-08-28 | 0.6227 USD |
| 2020-05-28 | 0.6227 USD |
| 2020-02-27 | 0.6227 USD |
| 2019-11-27 | 0.6227 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.