The highest closing price for Dow (DOW) in November 2021 was $47.93, on November 12, 2021. It was down 0.7% for the month. The latest price is $23.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $45.45 | $45.63 | $43.95 | $44.37 | 10,398,200 |
November 29 2021 | $46.77 | $47.16 | $45.55 | $45.93 | 4,564,300 |
November 26 2021 | $45.20 | $46.10 | $44.67 | $45.97 | 4,317,500 |
November 24 2021 | $47.00 | $47.38 | $46.76 | $46.79 | 3,307,100 |
November 23 2021 | $47.35 | $47.66 | $46.95 | $47.23 | 5,279,400 |
November 22 2021 | $45.93 | $47.31 | $45.81 | $46.92 | 5,309,200 |
November 19 2021 | $45.85 | $45.90 | $44.71 | $45.76 | 7,424,300 |
November 18 2021 | $46.56 | $46.58 | $46.02 | $46.27 | 3,801,500 |
November 17 2021 | $46.83 | $47.07 | $46.42 | $46.56 | 3,342,400 |
November 16 2021 | $47.86 | $47.87 | $46.96 | $46.97 | 4,004,700 |
November 15 2021 | $48.28 | $48.54 | $47.71 | $47.82 | 3,470,400 |
November 12 2021 | $47.71 | $48.32 | $47.45 | $47.93 | 3,499,400 |
November 11 2021 | $47.15 | $47.87 | $47.10 | $47.63 | 4,140,400 |
November 10 2021 | $46.96 | $47.31 | $46.68 | $46.89 | 5,103,900 |
November 09 2021 | $46.72 | $47.18 | $46.60 | $46.92 | 4,447,800 |
November 08 2021 | $47.03 | $47.63 | $46.52 | $46.74 | 4,894,100 |
November 05 2021 | $45.68 | $46.88 | $45.68 | $46.53 | 4,979,100 |
November 04 2021 | $47.08 | $47.09 | $45.32 | $45.62 | 9,047,900 |
November 03 2021 | $46.68 | $47.55 | $46.36 | $47.12 | 6,234,300 |
November 02 2021 | $46.00 | $46.88 | $45.68 | $46.66 | 5,929,500 |
November 01 2021 | $44.70 | $46.27 | $44.70 | $45.84 | 7,562,000 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
