The average closing price for Dow (DOW) last year was $49.14. It was down 22.6% for the year. The latest price is $26.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $37.88 | $38.58 | $37.77 | $38.44 | 6,867,200 |
December 30 2024 | $38.22 | $38.24 | $37.58 | $37.78 | 7,954,900 |
December 27 2024 | $38.43 | $38.98 | $38.22 | $38.35 | 4,855,000 |
December 26 2024 | $38.31 | $38.67 | $38.17 | $38.53 | 5,274,200 |
December 24 2024 | $38.23 | $38.49 | $37.77 | $38.40 | 3,784,100 |
December 23 2024 | $38.31 | $38.57 | $38.01 | $38.29 | 6,718,700 |
December 20 2024 | $37.35 | $38.59 | $37.22 | $38.26 | 17,715,600 |
December 19 2024 | $38.37 | $38.87 | $37.44 | $37.45 | 9,553,500 |
December 18 2024 | $39.13 | $39.62 | $38.42 | $38.46 | 11,720,500 |
December 17 2024 | $38.60 | $39.22 | $38.56 | $38.86 | 9,702,700 |
December 16 2024 | $38.65 | $38.98 | $38.35 | $38.42 | 8,419,800 |
December 13 2024 | $39.51 | $39.51 | $38.73 | $39.14 | 7,580,000 |
December 12 2024 | $39.63 | $39.98 | $39.49 | $39.54 | 5,738,700 |
December 11 2024 | $40.41 | $40.45 | $39.52 | $39.75 | 7,135,900 |
December 10 2024 | $40.62 | $40.77 | $40.02 | $40.40 | 7,585,200 |
December 09 2024 | $42.01 | $42.19 | $40.63 | $40.93 | 12,855,800 |
December 06 2024 | $40.53 | $40.75 | $39.97 | $40.22 | 8,620,000 |
December 05 2024 | $40.99 | $41.21 | $40.06 | $40.41 | 9,742,500 |
December 04 2024 | $41.72 | $41.78 | $40.44 | $41.05 | 10,962,600 |
December 03 2024 | $42.53 | $42.62 | $41.95 | $42.02 | 9,478,500 |
December 02 2024 | $42.42 | $42.68 | $41.93 | $42.51 | 7,611,000 |
November 29 2024 | $42.11 | $42.39 | $41.82 | $42.35 | 4,339,600 |
November 27 2024 | $42.09 | $42.51 | $42.02 | $42.09 | 5,700,600 |
November 26 2024 | $42.88 | $42.91 | $41.58 | $42.00 | 9,225,300 |
November 25 2024 | $43.20 | $43.70 | $42.87 | $43.25 | 9,463,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
