The closing price for Dow (DOW) in October 2019 was $34.52, on October 31, 2019. It was up 5.3% for the month. The latest price is $33.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2019 | $34.79 | $34.89 | $33.99 | $34.52 | 3,744,000 |
October 30 2019 | $35.01 | $35.19 | $34.42 | $34.89 | 3,602,100 |
October 29 2019 | $34.85 | $35.30 | $34.44 | $35.21 | 3,462,100 |
October 28 2019 | $34.70 | $35.17 | $34.48 | $35.02 | 4,504,100 |
October 25 2019 | $34.04 | $34.71 | $33.44 | $34.52 | 5,361,100 |
October 24 2019 | $33.27 | $34.18 | $32.71 | $33.83 | 6,098,900 |
October 23 2019 | $31.99 | $32.49 | $31.83 | $32.30 | 4,152,000 |
October 22 2019 | $32.19 | $32.40 | $31.47 | $32.02 | 4,645,400 |
October 21 2019 | $33.23 | $33.49 | $32.20 | $32.22 | 3,967,000 |
October 18 2019 | $32.76 | $32.95 | $32.38 | $32.79 | 2,757,600 |
October 17 2019 | $32.44 | $33.19 | $32.23 | $32.69 | 2,724,400 |
October 16 2019 | $32.47 | $32.77 | $32.14 | $32.22 | 3,626,900 |
October 15 2019 | $32.02 | $32.89 | $31.82 | $32.27 | 3,216,800 |
October 14 2019 | $31.95 | $32.32 | $31.62 | $32.02 | 3,196,500 |
October 11 2019 | $31.28 | $32.63 | $31.11 | $32.23 | 3,675,700 |
October 10 2019 | $30.31 | $30.97 | $30.10 | $30.72 | 4,325,000 |
October 09 2019 | $30.35 | $30.46 | $30.09 | $30.09 | 2,844,600 |
October 08 2019 | $30.60 | $30.80 | $29.97 | $29.98 | 2,985,900 |
October 07 2019 | $30.83 | $31.30 | $30.61 | $30.89 | 2,977,900 |
October 04 2019 | $30.89 | $31.30 | $30.78 | $31.00 | 3,512,300 |
October 03 2019 | $30.67 | $31.04 | $30.34 | $30.98 | 3,422,400 |
October 02 2019 | $30.54 | $30.89 | $30.33 | $30.72 | 4,759,500 |
October 01 2019 | $32.78 | $33.21 | $31.39 | $31.43 | 3,838,400 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.