The closing price for Dow (DOW) between January 1, 2021 and April 15, 2024 was $49.50, on April 15, 2024. It was up 20.4% in that time. The latest price is $27.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 15 2024 | $50.29 | $50.67 | $49.15 | $49.50 | 3,885,300 |
Week of April 08 2024 | $51.77 | $52.03 | $49.71 | $49.82 | 18,822,900 |
Week of April 01 2024 | $49.97 | $52.41 | $49.58 | $51.55 | 24,345,100 |
Week of March 25 2024 | $49.89 | $50.47 | $49.28 | $50.03 | 16,235,400 |
Week of March 18 2024 | $49.57 | $50.70 | $48.69 | $49.81 | 31,228,200 |
Week of March 11 2024 | $48.96 | $50.73 | $48.83 | $49.26 | 43,638,400 |
Week of March 04 2024 | $47.95 | $50.17 | $47.91 | $48.89 | 27,268,000 |
Week of February 26 2024 | $47.88 | $48.56 | $47.47 | $48.16 | 23,472,200 |
Week of February 19 2024 | $46.73 | $48.46 | $46.43 | $48.09 | 18,062,500 |
Week of February 12 2024 | $46.05 | $47.72 | $44.86 | $47.31 | 23,696,000 |
Week of February 05 2024 | $44.81 | $46.39 | $44.65 | $46.04 | 21,602,100 |
Week of January 29 2024 | $46.20 | $46.53 | $44.76 | $45.56 | 24,615,300 |
Week of January 22 2024 | $44.96 | $47.16 | $44.82 | $46.10 | 28,782,100 |
Week of January 15 2024 | $45.52 | $45.53 | $44.38 | $45.04 | 17,833,700 |
Week of January 08 2024 | $46.63 | $47.02 | $44.98 | $45.52 | 20,486,200 |
Week of January 01 2024 | $46.68 | $47.49 | $46.01 | $46.75 | 16,029,400 |
Week of December 25 2023 | $47.08 | $47.67 | $46.63 | $46.77 | 9,245,500 |
Week of December 18 2023 | $46.69 | $47.47 | $46.05 | $47.01 | 16,965,300 |
Week of December 11 2023 | $43.38 | $46.44 | $43.03 | $46.26 | 30,510,100 |
Week of December 04 2023 | $44.58 | $45.00 | $43.17 | $43.43 | 21,136,400 |
Week of November 27 2023 | $43.24 | $44.88 | $42.56 | $44.60 | 22,748,600 |
Week of November 20 2023 | $43.47 | $43.70 | $42.99 | $43.47 | 11,421,300 |
Week of November 13 2023 | $41.33 | $43.66 | $41.14 | $43.49 | 21,382,600 |
Week of November 06 2023 | $41.84 | $41.90 | $40.20 | $41.63 | 20,113,100 |
Week of October 30 2023 | $40.94 | $42.13 | $40.04 | $41.84 | 20,547,600 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.