Dow Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	30.390	30.390	29.880	29.880	29.144	3,525
2025-11-05	30.790	30.850	30.790	30.790	30.031	12
2025-11-04	31.200	31.200	30.600	30.790	30.031	1,037
2025-11-03	32.000	32.130	30.950	31.100	30.334	308
2025-10-31	31.950	32.210	31.950	32.000	31.211	32
2025-10-30	32.850	32.850	32.100	32.100	31.309	4,244
2025-10-29	34.060	34.150	33.300	33.300	32.479	644
2025-10-28	33.940	34.080	33.910	34.050	33.211	1,369
2025-10-27	33.940	34.920	33.940	34.690	33.835	1,111
2025-10-24	32.950	33.510	32.830	33.510	32.684	1,334
2025-10-23	32.100	33.060	31.810	33.060	32.245	282
2025-10-22	29.400	29.400	29.400	29.400	28.675	0

← NewerPage 5 of 5 · 252 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.