The closing price for Dow (DOW) on December 5 was $22.69. It was down 0.9% for the day (up 0.4% from previous close). The latest price is $41.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $22.69 | $22.69 | $22.69 | $22.69 | — |
December 05 2025 20:30 | $22.81 | $22.82 | $22.67 | $22.69 | 1,764,355 |
December 05 2025 19:30 | $22.82 | $22.89 | $22.79 | $22.81 | 652,029 |
December 05 2025 18:30 | $22.81 | $22.90 | $22.80 | $22.81 | 659,870 |
December 05 2025 17:30 | $22.88 | $22.91 | $22.76 | $22.81 | 667,085 |
December 05 2025 16:30 | $23.05 | $23.07 | $22.82 | $22.87 | 898,409 |
December 05 2025 15:30 | $23.19 | $23.31 | $23.05 | $23.05 | 1,300,667 |
December 05 2025 14:30 | $22.90 | $23.41 | $22.75 | $23.19 | 1,630,570 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
