The average closing price for Dow (DOW) in May 2026 was $36.80. It was down 16.7% for the month. The latest price is $28.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $34.08 | $34.12 | $33.06 | $33.36 | 17,171,300 |
May 28 2026 | $34.14 | $34.78 | $33.70 | $34.03 | 12,484,100 |
May 27 2026 | $33.86 | $34.14 | $33.35 | $33.75 | 16,013,100 |
May 26 2026 | $35.43 | $35.52 | $34.27 | $34.52 | 14,114,900 |
May 22 2026 | $35.38 | $35.82 | $34.79 | $35.24 | 9,010,400 |
May 21 2026 | $35.80 | $36.55 | $34.80 | $35.14 | 12,844,700 |
May 20 2026 | $36.77 | $37.08 | $35.15 | $35.49 | 15,321,300 |
May 19 2026 | $37.88 | $38.05 | $36.41 | $36.93 | 10,566,300 |
May 18 2026 | $37.65 | $37.98 | $37.07 | $37.73 | 8,719,400 |
May 15 2026 | $38.16 | $38.57 | $37.78 | $37.92 | 9,184,900 |
May 14 2026 | $37.90 | $38.24 | $37.72 | $37.95 | 5,643,100 |
May 13 2026 | $39.15 | $39.31 | $37.98 | $38.01 | 8,415,300 |
May 12 2026 | $38.15 | $38.99 | $37.72 | $38.59 | 8,792,700 |
May 11 2026 | $36.70 | $37.99 | $36.69 | $37.93 | 9,412,500 |
May 08 2026 | $36.71 | $36.84 | $35.93 | $36.08 | 9,781,500 |
May 07 2026 | $36.75 | $36.95 | $36.07 | $36.52 | 17,292,200 |
May 06 2026 | $37.25 | $38.08 | $36.78 | $37.68 | 17,871,600 |
May 05 2026 | $39.57 | $40.59 | $39.44 | $39.93 | 7,117,500 |
May 04 2026 | $39.87 | $40.11 | $38.77 | $39.71 | 8,787,400 |
May 01 2026 | $40.06 | $40.57 | $38.59 | $39.43 | 9,176,900 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.