Dow Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.380	38.380	37.720	38.280	38.280	1,048
2026-10-19	38.470	38.470	37.640	38.000	38.000	59
2026-10-16	37.890	37.890	37.000	37.000	37.000	19
2026-10-15	36.320	36.320	36.320	36.320	36.320	0
2026-10-14	34.730	36.320	34.730	36.320	36.320	51
2026-10-13	36.120	36.120	35.440	35.440	35.440	145
2026-10-12	36.120	36.120	36.120	36.120	36.120	0
2026-10-09	35.760	36.120	35.760	36.120	36.120	39
2026-10-08	35.420	35.420	35.420	35.420	35.420	60
2026-10-07	34.600	34.600	34.550	34.550	34.550	1,031
2026-10-06	35.430	35.440	35.430	35.440	35.440	1,000
2026-10-05	36.820	36.820	35.440	35.590	35.590	52
2026-10-02	35.240	36.450	35.240	36.450	36.450	87
2026-10-01	35.000	35.050	34.870	35.050	35.050	266
2026-09-30	35.350	35.650	35.350	35.650	35.650	7
2026-09-29	35.550	35.550	35.550	35.550	35.550	1
2026-09-28	36.000	36.000	36.000	36.000	36.000	0
2026-09-25	36.470	36.470	36.000	36.000	36.000	62
2026-09-24	37.710	37.710	37.200	37.200	37.200	50
2026-09-23	36.040	36.040	36.040	36.040	36.040	0
2026-09-22	36.040	36.040	36.040	36.040	36.040	1
2026-09-21	36.220	36.220	35.760	35.760	35.760	57

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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