See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← DOW stock page

Dow Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0722.20022.48021.88022.29021.24213,745,900
2025-11-0622.83022.94022.22022.22021.17515,504,300
2025-11-0522.71023.22022.62022.77021.69912,998,600
2025-11-0422.84022.97022.56022.59021.52812,009,900
2025-11-0323.59023.69022.92023.23022.13713,200,100
2025-10-3123.92024.09023.60023.85022.72813,052,700
2025-10-3024.37024.49523.78023.80022.68111,446,600
2025-10-2925.31025.65024.73524.86023.69112,570,700
2025-10-2825.52025.54024.79025.38024.18611,767,500
2025-10-2725.00026.05024.95025.73024.52017,744,700
2025-10-2424.74024.90024.20024.81023.64314,496,700
2025-10-2323.46024.72223.35024.51023.35733,606,400
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.3500 USD
2026-05-290.3500 USD
2026-02-270.3500 USD
2025-11-280.3500 USD
2025-08-290.3500 USD
2025-05-300.7000 USD
2025-02-280.7000 USD
2024-11-290.7000 USD
2024-08-300.7000 USD
2024-05-310.7000 USD
2024-02-280.7000 USD
2023-11-290.7000 USD
2023-08-300.7000 USD
2023-05-300.7000 USD
2023-02-270.7000 USD
2022-11-290.7000 USD
2022-08-300.7000 USD
2022-05-270.7000 USD
2022-02-250.7000 USD
2021-11-290.7000 USD
2021-08-300.7000 USD
2021-05-270.7000 USD
2021-02-250.7000 USD
2020-11-270.7000 USD
2020-08-280.7000 USD
2020-05-280.7000 USD
2020-02-270.7000 USD
2019-11-270.7000 USD
2019-08-290.7000 USD
2019-05-300.7000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.