| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $22.67 | $24.89 | $20.11 | $24.63 | 297,176,200 |
July 2025 | $26.05 | $30.49 | $22.61 | $22.96 | 369,579,100 |
June 2025 | $27.27 | $30.74 | $26.00 | $26.10 | 245,110,800 |
May 2025 | $29.51 | $31.15 | $26.84 | $27.34 | 171,390,100 |
April 2025 | $33.16 | $33.83 | $24.10 | $29.42 | 254,478,700 |
March 2025 | $37.19 | $37.21 | $32.63 | $33.59 | 158,436,900 |
February 2025 | $36.07 | $37.86 | $34.62 | $36.65 | 137,744,800 |
January 2025 | $38.08 | $39.82 | $35.40 | $36.87 | 144,710,400 |
December 2024 | $41.81 | $42.07 | $36.68 | $37.89 | 179,876,400 |
November 2024 | $46.01 | $46.21 | $40.27 | $41.75 | 160,299,900 |
October 2024 | $50.72 | $51.70 | $45.67 | $45.90 | 99,439,700 |
September 2024 | $49.00 | $51.74 | $46.03 | $50.78 | 91,500,800 |
August 2024 | $50.16 | $50.47 | $46.24 | $49.80 | 81,596,300 |
July 2024 | $48.62 | $51.35 | $46.31 | $49.97 | 83,211,500 |
June 2024 | $52.80 | $52.83 | $47.93 | $48.67 | 103,204,400 |
May 2024 | $51.69 | $54.54 | $51.10 | $52.87 | 80,922,600 |
April 2024 | $52.43 | $55.00 | $49.90 | $51.56 | 94,422,500 |
March 2024 | $50.63 | $53.23 | $50.28 | $52.50 | 123,021,400 |
February 2024 | $48.25 | $50.85 | $46.86 | $50.64 | 92,941,500 |
January 2024 | $48.99 | $49.83 | $46.57 | $47.97 | 96,986,600 |
December 2023 | $46.36 | $50.02 | $45.16 | $49.08 | 82,131,300 |
November 2023 | $42.59 | $46.51 | $42.02 | $46.31 | 83,580,100 |
October 2023 | $45.28 | $45.95 | $41.72 | $42.67 | 92,511,100 |
September 2023 | $48.58 | $49.05 | $44.21 | $45.52 | 81,901,300 |
August 2023 | $49.03 | $49.18 | $46.03 | $48.17 | 89,055,400 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
