The closing price for Dow (DOW) between January 1, 2022 and April 30, 2025 is $30.59, today. It is down 36.3% in that time. The latest price is $30.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 28 2025 | $30.25 | $30.94 | $29.71 | $30.59 | 30,138,900 |
Week of April 21 2025 | $28.17 | $30.75 | $27.71 | $30.02 | 53,014,700 |
Week of April 14 2025 | $29.15 | $29.45 | $27.23 | $28.15 | 39,971,600 |
Week of April 07 2025 | $27.22 | $30.14 | $25.06 | $28.43 | 82,982,601 |
Week of March 31 2025 | $34.12 | $35.21 | $28.05 | $28.20 | 56,828,179 |
Week of March 24 2025 | $36.53 | $36.86 | $34.13 | $34.36 | 33,654,509 |
Week of March 17 2025 | $37.01 | $37.80 | $35.81 | $36.17 | 34,152,440 |
Week of March 10 2025 | $37.36 | $38.36 | $35.62 | $36.97 | 34,182,107 |
Week of March 03 2025 | $38.67 | $38.69 | $35.48 | $37.45 | 47,983,488 |
Week of February 24 2025 | $38.69 | $38.85 | $37.46 | $38.11 | 37,894,950 |
Week of February 17 2025 | $38.01 | $39.36 | $37.99 | $38.79 | 25,542,106 |
Week of February 10 2025 | $38.19 | $38.79 | $37.36 | $37.97 | 28,971,594 |
Week of February 03 2025 | $37.50 | $38.31 | $35.99 | $37.88 | 45,337,845 |
Week of January 27 2025 | $40.98 | $41.41 | $36.81 | $38.34 | 50,617,282 |
Week of January 20 2025 | $40.57 | $41.16 | $40.07 | $40.62 | 21,745,208 |
Week of January 13 2025 | $37.85 | $40.63 | $37.85 | $40.29 | 30,200,161 |
Week of January 06 2025 | $39.08 | $39.41 | $37.63 | $37.80 | 28,179,078 |
Week of December 30 2024 | $39.17 | $39.86 | $38.49 | $38.68 | 28,795,086 |
Week of December 23 2024 | $39.26 | $39.95 | $38.71 | $39.30 | 20,634,218 |
Week of December 16 2024 | $39.62 | $40.61 | $38.14 | $39.21 | 57,112,011 |
Week of December 09 2024 | $43.06 | $43.24 | $39.70 | $40.12 | 40,895,586 |
Week of December 02 2024 | $43.47 | $43.74 | $40.97 | $41.23 | 46,414,544 |
Week of November 25 2024 | $44.28 | $44.79 | $42.61 | $43.40 | 28,729,640 |
Week of November 18 2024 | $42.68 | $44.01 | $41.87 | $43.93 | 27,826,927 |
Week of November 11 2024 | $44.84 | $45.40 | $42.52 | $42.56 | 35,192,835 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
