| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 02 2026 | $27.50 | $29.03 | $27.10 | $28.88 | 17,066,294 |
January 30 2026 | $27.29 | $28.00 | $26.92 | $27.55 | 18,948,700 |
January 29 2026 | $26.60 | $27.56 | $25.82 | $27.16 | 23,608,400 |
January 28 2026 | $28.10 | $28.15 | $27.20 | $27.78 | 17,825,500 |
January 27 2026 | $28.21 | $28.39 | $27.64 | $27.81 | 12,804,900 |
January 26 2026 | $28.37 | $28.56 | $27.97 | $28.18 | 8,707,100 |
January 23 2026 | $28.49 | $28.61 | $28.13 | $28.25 | 8,892,300 |
January 22 2026 | $28.61 | $29.09 | $28.27 | $28.33 | 11,409,000 |
January 21 2026 | $26.87 | $28.55 | $26.75 | $28.41 | 12,572,300 |
January 20 2026 | $26.55 | $27.17 | $26.31 | $26.58 | 11,465,600 |
January 16 2026 | $27.35 | $27.86 | $27.22 | $27.57 | 14,028,400 |
January 15 2026 | $28.29 | $28.36 | $27.21 | $27.94 | 9,559,300 |
January 14 2026 | $26.90 | $28.53 | $26.84 | $28.26 | 21,174,700 |
January 13 2026 | $26.64 | $27.07 | $26.47 | $26.55 | 10,247,800 |
January 12 2026 | $26.35 | $26.62 | $26.07 | $26.50 | 7,686,400 |
January 09 2026 | $26.32 | $26.49 | $25.74 | $26.33 | 8,765,100 |
January 08 2026 | $24.50 | $26.39 | $24.35 | $25.92 | 10,493,800 |
January 07 2026 | $25.53 | $25.61 | $24.55 | $24.80 | 8,259,900 |
January 06 2026 | $24.77 | $25.67 | $24.69 | $25.52 | 11,674,600 |
January 05 2026 | $24.25 | $25.15 | $24.18 | $24.90 | 13,203,100 |
January 02 2026 | $23.55 | $24.42 | $23.31 | $24.27 | 10,052,700 |
December 31 2025 | $23.46 | $23.72 | $23.30 | $23.38 | 8,939,800 |
December 30 2025 | $23.30 | $23.62 | $23.24 | $23.51 | 7,490,500 |
December 29 2025 | $23.19 | $23.36 | $22.98 | $23.35 | 10,431,000 |
December 26 2025 | $23.05 | $23.31 | $22.87 | $23.29 | 8,930,500 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
