Dow Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.590	23.690	22.920	23.230	22.137	13,200,100
2025-10-31	23.920	24.090	23.600	23.850	22.728	13,052,700
2025-10-30	24.370	24.495	23.780	23.800	22.681	11,446,600
2025-10-29	25.310	25.650	24.735	24.860	23.691	12,570,700
2025-10-28	25.520	25.540	24.790	25.380	24.186	11,767,500
2025-10-27	25.000	26.050	24.950	25.730	24.520	17,744,700
2025-10-24	24.740	24.900	24.200	24.810	23.643	14,496,700
2025-10-23	23.460	24.722	23.350	24.510	23.357	33,606,400
2025-10-22	21.750	22.010	21.565	21.700	20.679	12,026,100
2025-10-21	21.690	22.070	21.565	21.750	20.727	10,565,100
2025-10-20	21.990	22.085	21.440	21.630	20.613	10,342,700

← NewerPage 5 of 5 · 251 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.