Dow Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.000	31.825	29.830	31.810	31.810	11,417,968
2026-10-21	30.510	30.580	29.925	30.380	30.380	8,666,200
2026-10-20	30.330	30.780	29.732	30.690	30.690	10,251,900
2026-10-19	30.200	30.305	29.794	30.080	30.080	6,610,600
2026-10-16	29.930	30.150	29.720	29.930	29.930	5,039,000
2026-10-15	29.330	30.020	29.060	29.660	29.660	6,239,500
2026-10-14	28.910	29.330	28.545	29.190	29.190	8,218,400
2026-10-13	28.070	28.590	28.070	28.510	28.510	5,540,700
2026-10-12	28.430	28.470	27.930	28.120	28.120	6,748,600
2026-10-09	28.580	28.950	28.360	28.420	28.420	8,410,700
2026-10-08	28.260	28.840	27.889	28.590	28.590	14,127,000
2026-10-07	28.340	28.630	27.630	27.770	27.770	7,837,000
2026-10-06	28.150	28.595	28.000	28.160	28.160	8,442,700
2026-10-05	27.980	28.715	27.705	28.510	28.510	7,157,900
2026-10-02	27.285	28.150	27.260	27.970	27.970	7,349,600
2026-10-01	27.050	27.630	26.605	27.590	27.590	10,057,900
2026-09-30	27.475	27.850	27.390	27.540	27.540	11,745,700
2026-09-29	27.500	27.815	27.200	27.610	27.610	8,402,400
2026-09-28	28.305	28.405	27.845	27.890	27.890	7,993,900
2026-09-25	28.260	28.340	27.540	28.020	28.020	8,840,500
2026-09-24	28.900	29.125	28.515	28.560	28.560	7,250,500
2026-09-23	28.440	28.925	28.370	28.650	28.650	7,922,500
2026-09-22	28.100	28.670	27.870	28.200	28.200	8,818,900

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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