The closing price for Dow (DOW) between January 1, 2023 and December 31, 2023 was $46.77, on December 29, 2023. It was up 14.3% in that time. The latest price is $27.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $46.99 | $47.13 | $46.63 | $46.77 | 2,271,400 |
December 28 2023 | $47.41 | $47.50 | $47.04 | $47.10 | 2,172,600 |
December 27 2023 | $47.49 | $47.64 | $47.31 | $47.51 | 2,535,300 |
December 26 2023 | $47.08 | $47.67 | $47.01 | $47.51 | 2,266,200 |
December 22 2023 | $46.98 | $47.47 | $46.78 | $47.01 | 2,341,900 |
December 21 2023 | $46.91 | $47.08 | $46.46 | $46.88 | 2,653,900 |
December 20 2023 | $46.72 | $47.20 | $46.54 | $46.55 | 4,953,500 |
December 19 2023 | $46.45 | $46.92 | $46.39 | $46.84 | 3,796,900 |
December 18 2023 | $46.69 | $46.76 | $46.05 | $46.27 | 3,219,100 |
December 15 2023 | $45.68 | $46.38 | $45.30 | $46.26 | 9,909,800 |
December 14 2023 | $45.10 | $46.44 | $44.99 | $46.25 | 7,892,900 |
December 13 2023 | $43.11 | $44.69 | $43.03 | $44.63 | 4,774,200 |
December 12 2023 | $43.73 | $43.80 | $43.14 | $43.34 | 4,350,500 |
December 11 2023 | $43.38 | $43.94 | $43.29 | $43.73 | 3,582,700 |
December 08 2023 | $43.53 | $44.16 | $43.41 | $43.43 | 3,664,100 |
December 07 2023 | $43.59 | $43.72 | $43.17 | $43.55 | 2,822,900 |
December 06 2023 | $43.87 | $44.12 | $43.30 | $43.40 | 3,603,700 |
December 05 2023 | $44.13 | $44.22 | $43.47 | $43.61 | 4,691,000 |
December 04 2023 | $44.58 | $45.00 | $44.32 | $44.43 | 6,354,700 |
December 01 2023 | $44.18 | $44.88 | $43.98 | $44.60 | 4,274,000 |
November 30 2023 | $43.92 | $44.24 | $43.69 | $44.13 | 4,649,800 |
November 29 2023 | $43.49 | $44.32 | $43.47 | $43.78 | 3,551,700 |
November 28 2023 | $43.07 | $43.72 | $42.56 | $43.49 | 6,376,900 |
November 27 2023 | $43.24 | $43.41 | $42.92 | $43.01 | 3,896,200 |
November 24 2023 | $43.38 | $43.70 | $43.28 | $43.47 | 1,679,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.