Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 29.670 | 30.630 | 29.530 | 30.450 | 30.101 | 13,813,700 |
| 2026-07-28 | 29.000 | 29.490 | 28.700 | 28.850 | 28.519 | 12,162,300 |
| 2026-07-27 | 28.930 | 29.220 | 28.230 | 28.750 | 28.420 | 13,172,000 |
| 2026-07-24 | 30.610 | 30.775 | 29.300 | 29.840 | 29.498 | 10,427,200 |
| 2026-07-23 | 31.800 | 32.730 | 30.670 | 30.900 | 30.546 | 16,614,800 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3500 USD |
| 2026-05-29 | 0.3500 USD |
| 2026-02-27 | 0.3500 USD |
| 2025-11-28 | 0.3500 USD |
| 2025-08-29 | 0.3500 USD |
| 2025-05-30 | 0.7000 USD |
| 2025-02-28 | 0.7000 USD |
| 2024-11-29 | 0.7000 USD |
| 2024-08-30 | 0.7000 USD |
| 2024-05-31 | 0.7000 USD |
| 2024-02-28 | 0.7000 USD |
| 2023-11-29 | 0.7000 USD |
| 2023-08-30 | 0.7000 USD |
| 2023-05-30 | 0.7000 USD |
| 2023-02-27 | 0.7000 USD |
| 2022-11-29 | 0.7000 USD |
| 2022-08-30 | 0.7000 USD |
| 2022-05-27 | 0.7000 USD |
| 2022-02-25 | 0.7000 USD |
| 2021-11-29 | 0.7000 USD |
| 2021-08-30 | 0.7000 USD |
| 2021-05-27 | 0.7000 USD |
| 2021-02-25 | 0.7000 USD |
| 2020-11-27 | 0.7000 USD |
| 2020-08-28 | 0.7000 USD |
| 2020-05-28 | 0.7000 USD |
| 2020-02-27 | 0.7000 USD |
| 2019-11-27 | 0.7000 USD |
| 2019-08-29 | 0.7000 USD |
| 2019-05-30 | 0.7000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.