VIE:DOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.88	30.00	29.88	30.00	-	1.04%	-
Jun 2, 2026	29.79	29.81	29.62	29.69	29.69	-0.54%	-
Jun 1, 2026	29.01	29.85	29.01	29.85	29.85	3.39%	-
May 29, 2026	29.59	29.97	28.87	28.87	28.87	-2.33%	-
May 27, 2026	30.29	30.31	29.70	29.86	29.56	-2.03%	-
May 26, 2026	30.76	31.18	30.48	30.48	30.17	-2.78%	-
May 25, 2026	31.23	31.35	30.69	31.35	31.03	1.16%	-
May 22, 2026	31.11	31.17	30.99	30.99	30.68	-1.09%	-
May 21, 2026	31.28	31.95	31.26	31.33	31.01	0.38%	-
May 20, 2026	32.41	32.62	31.21	31.21	30.90	-3.85%	-
May 19, 2026	33.20	33.46	32.46	32.46	32.13	-2.14%	-
May 18, 2026	33.35	33.46	32.95	33.17	32.84	-1.01%	-
May 15, 2026	33.02	33.51	33.02	33.51	33.17	0.72%	-
May 14, 2026	33.05	33.27	33.05	33.27	32.94	-1.77%	-
May 13, 2026	33.53	34.26	33.24	33.87	33.53	2.17%	76
May 12, 2026	32.90	33.16	32.90	33.15	32.82	2.82%	-
May 11, 2026	31.52	32.24	31.52	32.24	31.92	1.38%	-
May 8, 2026	31.86	31.90	31.79	31.80	31.48	0.28%	-
May 7, 2026	32.78	32.78	31.48	31.71	31.39	-3.32%	-
May 6, 2026	34.77	34.77	31.87	32.80	32.47	-6.50%	1,699
May 5, 2026	34.78	35.08	34.46	35.08	34.73	0.37%	-
May 4, 2026	34.22	34.95	34.13	34.95	34.60	2.19%	-
Apr 30, 2026	33.80	34.20	33.57	34.20	33.86	2.43%	26
Apr 29, 2026	32.69	33.41	32.65	33.39	33.05	2.55%	-
Apr 28, 2026	32.62	33.39	32.56	32.56	32.23	1.94%	-
Apr 27, 2026	32.83	33.74	31.94	31.94	31.62	-4.03%	-
Apr 24, 2026	32.99	33.66	32.96	33.28	32.95	4.82%	-
Apr 23, 2026	33.07	33.84	31.75	31.75	31.43	-3.14%	217
Apr 22, 2026	32.51	32.83	32.51	32.78	32.45	3.47%	-
Apr 21, 2026	31.18	31.68	31.18	31.68	31.36	1.44%	-
Apr 20, 2026	31.14	31.23	30.73	31.23	30.92	4.80%	-
Apr 17, 2026	33.82	33.82	29.80	29.80	29.50	-10.83%	-
Apr 16, 2026	32.89	33.49	32.89	33.42	33.08	0.30%	-
Apr 15, 2026	33.05	33.32	33.05	33.32	32.98	0.66%	-
Apr 14, 2026	34.20	34.24	33.10	33.10	32.77	-3.83%	-
Apr 13, 2026	34.35	34.42	33.99	34.42	34.07	4.75%	-
Apr 10, 2026	32.66	32.92	32.57	32.86	32.53	-3.07%	-
Apr 9, 2026	33.68	34.20	33.63	33.90	33.56	4.79%	-
Apr 8, 2026	32.84	33.13	31.29	32.35	32.02	-9.94%	-
Apr 7, 2026	35.31	35.92	35.11	35.92	35.56	-0.22%	-
Apr 2, 2026	35.90	36.60	35.90	36.00	35.64	3.15%	-
Apr 1, 2026	35.10	35.70	34.90	34.90	34.55	-5.42%	-
Mar 31, 2026	36.80	36.90	36.10	36.90	36.53	0.82%	-
Mar 30, 2026	35.30	36.60	35.30	36.60	36.23	3.68%	115
Mar 27, 2026	34.30	35.30	34.00	35.30	34.94	1.73%	-
Mar 26, 2026	34.40	34.70	34.30	34.70	34.35	2.66%	-
Mar 25, 2026	32.80	33.90	32.60	33.80	33.46	3.05%	-
Mar 24, 2026	31.10	32.80	31.00	32.80	32.47	5.47%	-
Mar 23, 2026	31.20	31.40	30.90	31.10	30.79	-3.12%	-
Mar 20, 2026	32.30	32.30	32.10	32.10	31.78	-3.02%	-