Dow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 40.740 | 40.990 | 39.621 | 40.580 | 39.711 | 8,787,400 |
| 2026-05-01 | 40.940 | 41.460 | 39.430 | 40.290 | 39.427 | 9,176,900 |
| 2026-04-30 | 39.400 | 40.850 | 38.880 | 40.490 | 39.623 | 15,935,600 |
| 2026-04-29 | 38.590 | 39.700 | 38.510 | 39.550 | 38.703 | 11,659,400 |
| 2026-04-28 | 38.900 | 39.100 | 37.850 | 38.010 | 37.196 | 9,268,100 |
| 2026-04-27 | 39.500 | 39.720 | 37.375 | 38.100 | 37.284 | 11,226,400 |
| 2026-04-24 | 38.940 | 39.490 | 37.930 | 38.660 | 37.832 | 12,672,400 |
| 2026-04-23 | 39.380 | 40.050 | 36.725 | 38.530 | 37.705 | 22,976,900 |
← NewerPage 3 of 3 · 128 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.