The average closing price for Dow (DOW) in 2020 was $33.00. It was up 6.9% for the year. The latest price is $24.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $42.87 | $43.36 | $42.60 | $42.90 | 2,663,500 |
December 30 2020 | $42.01 | $43.02 | $41.97 | $42.87 | 3,790,000 |
December 29 2020 | $42.13 | $42.37 | $41.62 | $41.99 | 2,222,000 |
December 28 2020 | $42.72 | $43.11 | $41.88 | $41.96 | 3,668,200 |
December 24 2020 | $42.45 | $42.49 | $42.00 | $42.35 | 1,074,700 |
December 23 2020 | $42.53 | $43.11 | $42.30 | $42.32 | 2,251,600 |
December 22 2020 | $42.52 | $42.72 | $42.08 | $42.26 | 2,268,300 |
December 21 2020 | $41.78 | $42.67 | $41.53 | $42.57 | 4,458,800 |
December 18 2020 | $42.60 | $43.09 | $41.92 | $43.02 | 11,536,700 |
December 17 2020 | $41.89 | $41.99 | $41.42 | $41.61 | 2,222,300 |
December 16 2020 | $41.76 | $41.82 | $41.15 | $41.61 | 1,948,800 |
December 15 2020 | $41.62 | $41.85 | $41.08 | $41.84 | 2,335,500 |
December 14 2020 | $42.20 | $42.33 | $40.99 | $41.01 | 3,121,900 |
December 11 2020 | $41.96 | $42.09 | $41.41 | $41.74 | 2,674,800 |
December 10 2020 | $42.25 | $42.60 | $41.77 | $42.07 | 3,402,000 |
December 09 2020 | $42.47 | $43.09 | $42.01 | $42.25 | 3,219,100 |
December 08 2020 | $40.89 | $42.26 | $40.81 | $42.16 | 3,161,500 |
December 07 2020 | $42.46 | $42.47 | $40.98 | $41.13 | 3,602,700 |
December 04 2020 | $41.59 | $42.59 | $41.58 | $42.55 | 3,294,500 |
December 03 2020 | $40.96 | $41.65 | $40.81 | $41.43 | 3,213,800 |
December 02 2020 | $41.21 | $41.40 | $40.73 | $41.12 | 3,723,000 |
December 01 2020 | $42.07 | $42.07 | $40.89 | $41.38 | 4,328,700 |
November 30 2020 | $42.43 | $42.51 | $40.81 | $40.97 | 8,760,600 |
November 27 2020 | $43.22 | $43.32 | $42.52 | $42.82 | 2,847,400 |
November 25 2020 | $43.85 | $43.85 | $42.87 | $43.08 | 4,158,500 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
