The closing price for Dow (DOW) in November 2020 was $39.90, on November 30, 2020. It was up 16.1% for the month. The latest price is $38.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $41.32 | $41.40 | $39.74 | $39.90 | 8,760,600 |
November 27 2020 | $42.08 | $42.19 | $41.41 | $41.70 | 2,847,400 |
November 25 2020 | $42.71 | $42.71 | $41.75 | $41.95 | 4,158,500 |
November 24 2020 | $42.37 | $43.25 | $42.08 | $42.91 | 4,442,800 |
November 23 2020 | $41.09 | $41.84 | $41.09 | $41.58 | 4,560,700 |
November 20 2020 | $40.94 | $41.20 | $40.35 | $40.68 | 2,871,700 |
November 19 2020 | $40.82 | $41.25 | $40.08 | $41.14 | 3,514,000 |
November 18 2020 | $40.63 | $41.83 | $40.54 | $41.11 | 5,903,500 |
November 17 2020 | $39.52 | $40.56 | $39.27 | $40.50 | 4,795,000 |
November 16 2020 | $39.81 | $40.10 | $38.76 | $40.09 | 4,075,600 |
November 13 2020 | $37.37 | $38.75 | $37.32 | $38.63 | 3,482,900 |
November 12 2020 | $38.46 | $38.71 | $37.57 | $37.94 | 3,467,600 |
November 11 2020 | $39.77 | $39.85 | $38.67 | $38.81 | 4,118,500 |
November 10 2020 | $38.90 | $39.92 | $38.71 | $39.74 | 6,148,700 |
November 09 2020 | $38.35 | $40.28 | $38.31 | $38.74 | 9,208,300 |
November 06 2020 | $36.60 | $37.03 | $35.70 | $35.85 | 3,061,500 |
November 05 2020 | $34.86 | $36.76 | $34.85 | $36.40 | 4,253,000 |
November 04 2020 | $35.64 | $35.93 | $34.38 | $34.53 | 4,542,300 |
November 03 2020 | $35.87 | $36.45 | $35.43 | $36.22 | 3,293,500 |
November 02 2020 | $34.38 | $35.73 | $34.11 | $35.55 | 3,675,800 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.