The average closing price for Dow (DOW) last month was $22.17. It was up 2.6% for the month. The latest price is $23.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $23.73 | $24.02 | $23.59 | $23.85 | 7,253,900 |
November 26 2025 | $22.88 | $23.75 | $22.86 | $23.56 | 10,506,200 |
November 25 2025 | $22.43 | $23.01 | $22.30 | $22.86 | 14,209,700 |
November 24 2025 | $21.88 | $22.24 | $21.63 | $22.20 | 15,713,700 |
November 21 2025 | $20.97 | $22.12 | $20.93 | $21.88 | 19,595,100 |
November 20 2025 | $21.13 | $21.44 | $20.62 | $20.64 | 12,657,200 |
November 19 2025 | $21.56 | $21.66 | $20.85 | $21.00 | 13,044,100 |
November 18 2025 | $21.25 | $21.68 | $20.94 | $21.53 | 12,329,300 |
November 17 2025 | $22.49 | $22.49 | $21.30 | $21.35 | 13,080,800 |
November 14 2025 | $22.52 | $22.84 | $22.21 | $22.59 | 12,069,100 |
November 13 2025 | $21.83 | $22.82 | $21.75 | $22.77 | 18,599,300 |
November 12 2025 | $22.09 | $22.36 | $21.77 | $21.86 | 8,406,100 |
November 11 2025 | $21.90 | $22.16 | $21.74 | $21.98 | 9,556,900 |
November 10 2025 | $22.37 | $22.42 | $21.38 | $21.78 | 14,784,800 |
November 07 2025 | $21.88 | $22.15 | $21.56 | $21.96 | 13,745,900 |
November 06 2025 | $22.50 | $22.60 | $21.89 | $21.89 | 15,504,300 |
November 05 2025 | $22.38 | $22.88 | $22.29 | $22.44 | 12,998,600 |
November 04 2025 | $22.51 | $22.63 | $22.23 | $22.26 | 12,009,900 |
November 03 2025 | $23.24 | $23.34 | $22.58 | $22.89 | 13,200,100 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
