The average closing price for Dow (DOW) in 2020 was $33.48. It was up 6.9% for the year. The latest price is $27.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $43.49 | $43.99 | $43.21 | $43.52 | 2,663,500 |
December 30 2020 | $42.62 | $43.64 | $42.58 | $43.49 | 3,790,000 |
December 29 2020 | $42.73 | $42.98 | $42.22 | $42.60 | 2,222,000 |
December 28 2020 | $43.34 | $43.73 | $42.48 | $42.57 | 3,668,200 |
December 24 2020 | $43.06 | $43.10 | $42.60 | $42.96 | 1,074,700 |
December 23 2020 | $43.14 | $43.73 | $42.91 | $42.93 | 2,251,600 |
December 22 2020 | $43.13 | $43.34 | $42.69 | $42.87 | 2,268,300 |
December 21 2020 | $42.38 | $43.28 | $42.13 | $43.19 | 4,458,800 |
December 18 2020 | $43.21 | $43.71 | $42.53 | $43.64 | 11,536,700 |
December 17 2020 | $42.50 | $42.60 | $42.02 | $42.21 | 2,222,300 |
December 16 2020 | $42.37 | $42.43 | $41.75 | $42.21 | 1,948,800 |
December 15 2020 | $42.22 | $42.46 | $41.68 | $42.44 | 2,335,500 |
December 14 2020 | $42.81 | $42.94 | $41.58 | $41.60 | 3,121,900 |
December 11 2020 | $42.57 | $42.69 | $42.00 | $42.34 | 2,674,800 |
December 10 2020 | $42.86 | $43.21 | $42.37 | $42.68 | 3,402,000 |
December 09 2020 | $43.08 | $43.71 | $42.62 | $42.86 | 3,219,100 |
December 08 2020 | $41.48 | $42.87 | $41.40 | $42.77 | 3,161,500 |
December 07 2020 | $43.07 | $43.08 | $41.57 | $41.72 | 3,602,700 |
December 04 2020 | $42.19 | $43.20 | $42.19 | $43.17 | 3,294,500 |
December 03 2020 | $41.55 | $42.25 | $41.40 | $42.03 | 3,213,800 |
December 02 2020 | $41.81 | $42.00 | $41.31 | $41.71 | 3,723,000 |
December 01 2020 | $42.68 | $42.68 | $41.48 | $41.97 | 4,328,700 |
November 30 2020 | $43.04 | $43.13 | $41.40 | $41.57 | 8,760,600 |
November 27 2020 | $43.84 | $43.95 | $43.13 | $43.44 | 2,847,400 |
November 25 2020 | $44.49 | $44.49 | $43.49 | $43.70 | 4,158,500 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
