The average closing price for Dow (DOW) in November 2020 was $39.66. It was up 16.1% for the month. The latest price is $23.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $41.81 | $41.89 | $40.21 | $40.37 | 8,760,600 |
November 27 2020 | $42.58 | $42.69 | $41.90 | $42.19 | 2,847,400 |
November 25 2020 | $43.21 | $43.21 | $42.25 | $42.45 | 4,158,500 |
November 24 2020 | $42.87 | $43.76 | $42.58 | $43.42 | 4,442,800 |
November 23 2020 | $41.58 | $42.34 | $41.58 | $42.08 | 4,560,700 |
November 20 2020 | $41.42 | $41.69 | $40.83 | $41.17 | 2,871,700 |
November 19 2020 | $41.30 | $41.74 | $40.56 | $41.63 | 3,514,000 |
November 18 2020 | $41.11 | $42.33 | $41.02 | $41.60 | 5,903,500 |
November 17 2020 | $39.99 | $41.04 | $39.74 | $40.98 | 4,795,000 |
November 16 2020 | $40.28 | $40.57 | $39.22 | $40.56 | 4,075,600 |
November 13 2020 | $37.81 | $39.21 | $37.76 | $39.09 | 3,482,900 |
November 12 2020 | $38.92 | $39.17 | $38.02 | $38.39 | 3,467,600 |
November 11 2020 | $40.24 | $40.32 | $39.13 | $39.27 | 4,118,500 |
November 10 2020 | $39.36 | $40.39 | $39.17 | $40.21 | 6,148,700 |
November 09 2020 | $38.80 | $40.75 | $38.77 | $39.20 | 9,208,300 |
November 06 2020 | $37.03 | $37.47 | $36.13 | $36.28 | 3,061,500 |
November 05 2020 | $35.28 | $37.20 | $35.26 | $36.83 | 4,253,000 |
November 04 2020 | $36.07 | $36.36 | $34.79 | $34.94 | 4,542,300 |
November 03 2020 | $36.29 | $36.88 | $35.85 | $36.65 | 3,293,500 |
November 02 2020 | $34.79 | $36.15 | $34.51 | $35.97 | 3,675,800 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
