The highest closing price for Dow (DOW) all-time was $58.56, on May 4, 2022. The latest price is $27.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $27.66 | $27.73 | $26.85 | $27.20 | 10,652,699 |
May 2025 | $29.93 | $31.60 | $27.23 | $27.74 | 171,394,200 |
April 2025 | $33.64 | $34.31 | $24.45 | $29.85 | 254,478,700 |
March 2025 | $37.73 | $37.75 | $33.11 | $34.07 | 158,436,900 |
February 2025 | $36.59 | $38.40 | $35.12 | $37.18 | 137,744,800 |
January 2025 | $38.63 | $40.40 | $35.91 | $37.41 | 144,711,100 |
December 2024 | $42.42 | $42.68 | $37.22 | $38.44 | 179,876,400 |
November 2024 | $46.67 | $46.88 | $40.86 | $42.35 | 160,300,900 |
October 2024 | $51.45 | $52.45 | $46.33 | $46.56 | 99,439,700 |
September 2024 | $49.71 | $52.49 | $46.69 | $51.51 | 91,502,500 |
August 2024 | $50.89 | $51.20 | $46.90 | $50.52 | 81,596,300 |
July 2024 | $49.32 | $52.09 | $46.98 | $50.69 | 83,211,500 |
June 2024 | $53.56 | $53.60 | $48.63 | $49.37 | 103,320,300 |
May 2024 | $52.44 | $55.33 | $51.84 | $53.63 | 80,928,900 |
April 2024 | $53.19 | $55.79 | $50.62 | $52.31 | 94,307,100 |
March 2024 | $51.36 | $54.00 | $51.00 | $53.25 | 123,011,800 |
February 2024 | $48.94 | $51.58 | $47.54 | $51.37 | 92,941,500 |
January 2024 | $49.70 | $50.55 | $47.24 | $48.66 | 96,986,200 |
December 2023 | $47.03 | $50.74 | $45.81 | $49.79 | 82,130,200 |
November 2023 | $43.20 | $47.18 | $42.63 | $46.98 | 83,579,000 |
October 2023 | $45.93 | $46.61 | $42.32 | $43.29 | 92,511,100 |
September 2023 | $49.28 | $49.76 | $44.85 | $46.17 | 81,895,000 |
August 2023 | $49.74 | $49.89 | $46.70 | $48.86 | 89,054,500 |
July 2023 | $47.08 | $49.95 | $45.77 | $49.93 | 102,177,700 |
June 2023 | $43.33 | $48.05 | $42.89 | $47.09 | 100,074,000 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
