| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $26.97 | $27.67 | $26.60 | $27.23 | 18,949,400 |
January 29 2026 | $26.29 | $27.24 | $25.52 | $26.84 | 23,608,400 |
January 28 2026 | $27.77 | $27.82 | $26.88 | $27.45 | 17,825,500 |
January 27 2026 | $27.88 | $28.05 | $27.32 | $27.48 | 12,804,900 |
January 26 2026 | $28.04 | $28.23 | $27.64 | $27.85 | 8,707,100 |
January 23 2026 | $28.16 | $28.28 | $27.80 | $27.92 | 8,892,300 |
January 22 2026 | $28.28 | $28.75 | $27.94 | $28.00 | 11,409,000 |
January 21 2026 | $26.56 | $28.21 | $26.44 | $28.08 | 12,572,300 |
January 20 2026 | $26.24 | $26.85 | $26.00 | $26.27 | 11,465,600 |
January 16 2026 | $27.02 | $27.53 | $26.90 | $27.25 | 14,028,400 |
January 15 2026 | $27.96 | $28.03 | $26.89 | $27.61 | 9,559,300 |
January 14 2026 | $26.59 | $28.19 | $26.52 | $27.93 | 21,174,700 |
January 13 2026 | $26.33 | $26.75 | $26.16 | $26.24 | 10,247,800 |
January 12 2026 | $26.04 | $26.30 | $25.76 | $26.19 | 7,686,400 |
January 09 2026 | $26.01 | $26.18 | $25.44 | $26.02 | 8,765,100 |
January 08 2026 | $24.21 | $26.08 | $24.07 | $25.62 | 10,493,800 |
January 07 2026 | $25.23 | $25.31 | $24.26 | $24.51 | 8,259,900 |
January 06 2026 | $24.48 | $25.37 | $24.40 | $25.22 | 11,674,600 |
January 05 2026 | $23.97 | $24.85 | $23.90 | $24.61 | 13,203,100 |
January 02 2026 | $23.27 | $24.13 | $23.03 | $23.99 | 10,052,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
