The average closing price for Dow (DOW) in 2024 was $46.69. It was down 22.6% for the year. The latest price is $31.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $35.99 | $36.66 | $35.89 | $36.53 | 6,867,200 |
December 30 2024 | $36.32 | $36.34 | $35.71 | $35.90 | 7,954,900 |
December 27 2024 | $36.52 | $37.04 | $36.32 | $36.44 | 4,855,000 |
December 26 2024 | $36.40 | $36.74 | $36.28 | $36.61 | 5,274,200 |
December 24 2024 | $36.33 | $36.58 | $35.89 | $36.49 | 3,784,100 |
December 23 2024 | $36.40 | $36.65 | $36.12 | $36.38 | 6,718,700 |
December 20 2024 | $35.49 | $36.67 | $35.37 | $36.36 | 17,715,600 |
December 19 2024 | $36.47 | $36.94 | $35.58 | $35.59 | 9,553,500 |
December 18 2024 | $37.19 | $37.65 | $36.51 | $36.55 | 11,720,500 |
December 17 2024 | $36.69 | $37.27 | $36.64 | $36.93 | 9,702,700 |
December 16 2024 | $36.73 | $37.04 | $36.45 | $36.51 | 8,419,800 |
December 13 2024 | $37.55 | $37.55 | $36.81 | $37.19 | 7,580,000 |
December 12 2024 | $37.66 | $38.00 | $37.53 | $37.58 | 5,738,700 |
December 11 2024 | $38.41 | $38.44 | $37.56 | $37.78 | 7,135,900 |
December 10 2024 | $38.60 | $38.75 | $38.03 | $38.40 | 7,585,200 |
December 09 2024 | $39.92 | $40.09 | $38.61 | $38.90 | 12,855,800 |
December 06 2024 | $38.51 | $38.72 | $37.99 | $38.22 | 8,620,000 |
December 05 2024 | $38.95 | $39.16 | $38.07 | $38.41 | 9,742,500 |
December 04 2024 | $39.64 | $39.71 | $38.43 | $39.01 | 10,962,600 |
December 03 2024 | $40.42 | $40.50 | $39.86 | $39.93 | 9,478,500 |
December 02 2024 | $40.31 | $40.55 | $39.84 | $40.40 | 7,611,000 |
November 29 2024 | $40.02 | $40.28 | $39.74 | $40.24 | 4,339,600 |
November 27 2024 | $40.00 | $40.39 | $39.93 | $40.00 | 5,700,600 |
November 26 2024 | $40.75 | $40.78 | $39.51 | $39.91 | 9,225,300 |
November 25 2024 | $41.06 | $41.53 | $40.74 | $41.10 | 9,463,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.