The average closing price for Dow (DOW) in 2019 was $36.25. It was up 8.4% for the year. The latest price is $27.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $39.82 | $40.38 | $39.75 | $40.34 | 2,145,700 |
December 30 2019 | $40.43 | $40.57 | $39.98 | $40.05 | 1,943,300 |
December 27 2019 | $40.75 | $40.94 | $40.33 | $40.41 | 1,688,500 |
December 26 2019 | $40.52 | $40.71 | $40.18 | $40.70 | 1,909,600 |
December 24 2019 | $40.54 | $40.72 | $40.28 | $40.46 | 926,200 |
December 23 2019 | $40.16 | $40.57 | $39.96 | $40.49 | 2,678,600 |
December 20 2019 | $40.57 | $40.72 | $39.82 | $40.25 | 10,476,700 |
December 19 2019 | $40.12 | $40.44 | $39.84 | $40.18 | 3,356,000 |
December 18 2019 | $40.07 | $40.31 | $39.46 | $39.98 | 3,659,100 |
December 17 2019 | $39.87 | $40.35 | $39.75 | $40.29 | 2,665,300 |
December 16 2019 | $39.51 | $40.20 | $39.44 | $39.93 | 4,040,000 |
December 13 2019 | $40.27 | $40.41 | $39.25 | $39.27 | 3,198,600 |
December 12 2019 | $39.25 | $40.23 | $38.93 | $40.13 | 2,882,300 |
December 11 2019 | $39.43 | $39.85 | $39.10 | $39.14 | 3,253,300 |
December 10 2019 | $39.33 | $39.35 | $38.84 | $39.16 | 2,609,700 |
December 09 2019 | $39.77 | $39.79 | $39.06 | $39.26 | 2,377,200 |
December 06 2019 | $38.76 | $39.62 | $38.76 | $39.23 | 2,818,800 |
December 05 2019 | $38.72 | $38.81 | $38.09 | $38.33 | 2,692,600 |
December 04 2019 | $39.42 | $39.42 | $38.48 | $38.53 | 3,791,400 |
December 03 2019 | $38.30 | $38.33 | $37.63 | $38.19 | 3,950,100 |
December 02 2019 | $39.06 | $39.62 | $38.98 | $39.18 | 3,349,500 |
November 29 2019 | $39.81 | $40.01 | $39.15 | $39.34 | 1,887,600 |
November 27 2019 | $40.30 | $40.46 | $39.73 | $40.01 | 3,926,000 |
November 26 2019 | $40.21 | $40.57 | $39.89 | $40.29 | 4,643,800 |
November 25 2019 | $39.89 | $40.19 | $39.56 | $40.17 | 5,073,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
