The closing price for Dow (DOW) in 2024 was $36.11, on December 31, 2024. It was down 22.6% for the year. The latest price is $29.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $35.58 | $36.24 | $35.48 | $36.11 | 6,867,200 |
December 30 2024 | $35.90 | $35.92 | $35.30 | $35.49 | 7,954,900 |
December 27 2024 | $36.10 | $36.62 | $35.90 | $36.02 | 4,855,000 |
December 26 2024 | $35.99 | $36.32 | $35.86 | $36.19 | 5,274,200 |
December 24 2024 | $35.91 | $36.16 | $35.48 | $36.08 | 3,784,100 |
December 23 2024 | $35.99 | $36.23 | $35.71 | $35.97 | 6,718,700 |
December 20 2024 | $35.09 | $36.25 | $34.96 | $35.94 | 17,715,600 |
December 19 2024 | $36.05 | $36.52 | $35.18 | $35.18 | 9,553,500 |
December 18 2024 | $36.76 | $37.22 | $36.09 | $36.13 | 11,720,500 |
December 17 2024 | $36.26 | $36.85 | $36.22 | $36.51 | 9,702,700 |
December 16 2024 | $36.31 | $36.62 | $36.03 | $36.09 | 8,419,800 |
December 13 2024 | $37.12 | $37.12 | $36.39 | $36.77 | 7,580,000 |
December 12 2024 | $37.23 | $37.56 | $37.10 | $37.15 | 5,738,700 |
December 11 2024 | $37.96 | $38.00 | $37.13 | $37.34 | 7,135,900 |
December 10 2024 | $38.15 | $38.30 | $37.59 | $37.96 | 7,585,200 |
December 09 2024 | $39.46 | $39.63 | $38.17 | $38.45 | 12,855,800 |
December 06 2024 | $38.07 | $38.28 | $37.55 | $37.78 | 8,620,000 |
December 05 2024 | $38.50 | $38.71 | $37.63 | $37.96 | 9,742,500 |
December 04 2024 | $39.19 | $39.25 | $37.99 | $38.56 | 10,962,600 |
December 03 2024 | $39.95 | $40.03 | $39.40 | $39.48 | 9,478,500 |
December 02 2024 | $39.85 | $40.09 | $39.39 | $39.94 | 7,611,000 |
November 29 2024 | $39.56 | $39.82 | $39.28 | $39.78 | 4,339,600 |
November 27 2024 | $39.54 | $39.93 | $39.47 | $39.54 | 5,700,600 |
November 26 2024 | $40.28 | $40.31 | $39.06 | $39.45 | 9,225,300 |
November 25 2024 | $40.58 | $41.06 | $40.27 | $40.63 | 9,463,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.