The closing price for Dow (DOW) between December 16, 2024 and June 16, 2025 is $30.57, today. It is down 20.9% in that time. The latest price is $30.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 16 2025 | $30.34 | $30.57 | $29.88 | $30.57 | 8,991,056 |
June 13 2025 | $29.92 | $31.02 | $29.79 | $29.90 | 10,266,900 |
June 12 2025 | $30.21 | $30.45 | $29.95 | $30.14 | 6,817,200 |
June 11 2025 | $31.06 | $31.18 | $30.28 | $30.68 | 7,842,300 |
June 10 2025 | $29.68 | $30.89 | $29.55 | $30.70 | 10,985,100 |
June 09 2025 | $28.80 | $29.80 | $28.78 | $29.39 | 11,394,400 |
June 06 2025 | $28.35 | $28.85 | $28.31 | $28.55 | 6,728,400 |
June 05 2025 | $28.51 | $28.61 | $27.95 | $28.18 | 8,634,700 |
June 04 2025 | $27.85 | $28.33 | $27.69 | $28.28 | 8,844,700 |
June 03 2025 | $27.20 | $28.06 | $26.49 | $27.79 | 10,557,600 |
June 02 2025 | $27.66 | $27.73 | $26.85 | $27.20 | 12,390,500 |
May 30 2025 | $27.96 | $28.04 | $27.43 | $27.74 | 13,965,300 |
May 29 2025 | $28.14 | $28.38 | $27.51 | $28.09 | 10,239,300 |
May 28 2025 | $28.29 | $28.38 | $27.57 | $27.65 | 7,731,600 |
May 27 2025 | $28.15 | $28.33 | $27.99 | $28.22 | 8,763,100 |
May 23 2025 | $27.47 | $27.78 | $27.23 | $27.63 | 7,095,200 |
May 22 2025 | $27.85 | $28.14 | $27.63 | $27.97 | 6,885,100 |
May 21 2025 | $28.79 | $28.95 | $27.99 | $28.05 | 8,938,600 |
May 20 2025 | $29.41 | $29.55 | $28.99 | $29.07 | 5,576,400 |
May 19 2025 | $28.93 | $29.49 | $28.69 | $29.38 | 5,937,100 |
May 16 2025 | $29.16 | $29.56 | $28.81 | $29.46 | 5,872,600 |
May 15 2025 | $29.08 | $29.23 | $28.68 | $29.17 | 6,481,000 |
May 14 2025 | $29.93 | $30.02 | $29.32 | $29.44 | 6,434,900 |
May 13 2025 | $30.18 | $30.46 | $29.86 | $30.02 | 8,502,800 |
May 12 2025 | $30.88 | $31.60 | $30.19 | $30.23 | 11,832,500 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
