The average closing price for Dow (DOW) in 2019 was $35.73. It was up 8.4% for the year. The latest price is $24.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $39.25 | $39.80 | $39.18 | $39.76 | 2,145,700 |
December 30 2019 | $39.86 | $40.00 | $39.41 | $39.48 | 1,943,300 |
December 27 2019 | $40.17 | $40.36 | $39.76 | $39.84 | 1,688,500 |
December 26 2019 | $39.95 | $40.13 | $39.61 | $40.12 | 1,909,600 |
December 24 2019 | $39.96 | $40.14 | $39.71 | $39.89 | 926,200 |
December 23 2019 | $39.59 | $40.00 | $39.39 | $39.91 | 2,678,600 |
December 20 2019 | $40.00 | $40.14 | $39.25 | $39.68 | 10,476,700 |
December 19 2019 | $39.55 | $39.87 | $39.28 | $39.61 | 3,356,000 |
December 18 2019 | $39.50 | $39.74 | $38.90 | $39.42 | 3,659,100 |
December 17 2019 | $39.31 | $39.77 | $39.18 | $39.71 | 2,665,300 |
December 16 2019 | $38.95 | $39.63 | $38.88 | $39.36 | 4,040,000 |
December 13 2019 | $39.70 | $39.83 | $38.69 | $38.71 | 3,198,600 |
December 12 2019 | $38.69 | $39.66 | $38.38 | $39.56 | 2,882,300 |
December 11 2019 | $38.87 | $39.28 | $38.54 | $38.58 | 3,253,300 |
December 10 2019 | $38.77 | $38.79 | $38.28 | $38.60 | 2,609,700 |
December 09 2019 | $39.20 | $39.22 | $38.50 | $38.70 | 2,377,200 |
December 06 2019 | $38.21 | $39.05 | $38.21 | $38.67 | 2,818,800 |
December 05 2019 | $38.17 | $38.25 | $37.55 | $37.78 | 2,692,600 |
December 04 2019 | $38.86 | $38.86 | $37.93 | $37.98 | 3,791,400 |
December 03 2019 | $37.75 | $37.79 | $37.09 | $37.65 | 3,950,100 |
December 02 2019 | $38.51 | $39.05 | $38.43 | $38.62 | 3,349,500 |
November 29 2019 | $39.24 | $39.44 | $38.59 | $38.78 | 1,887,600 |
November 27 2019 | $39.73 | $39.89 | $39.16 | $39.44 | 3,926,000 |
November 26 2019 | $39.63 | $39.99 | $39.33 | $39.72 | 4,643,800 |
November 25 2019 | $39.33 | $39.62 | $39.00 | $39.60 | 5,073,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
