The closing price for Dow (DOW) between January 1, 2021 and April 15, 2024 was $51.18, on April 15, 2024. It was up 20.4% in that time. The latest price is $23.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 15 2024 | $52.00 | $52.39 | $50.82 | $51.18 | 3,885,300 |
Week of April 08 2024 | $53.53 | $53.80 | $51.40 | $51.51 | 18,822,900 |
Week of April 01 2024 | $51.66 | $54.19 | $51.26 | $53.30 | 24,345,100 |
Week of March 25 2024 | $51.58 | $52.18 | $50.95 | $51.73 | 16,235,400 |
Week of March 18 2024 | $51.25 | $52.42 | $50.34 | $51.50 | 31,228,200 |
Week of March 11 2024 | $50.62 | $52.45 | $50.50 | $50.93 | 43,638,400 |
Week of March 04 2024 | $49.58 | $51.88 | $49.54 | $50.55 | 27,268,000 |
Week of February 26 2024 | $49.51 | $50.21 | $49.08 | $49.80 | 23,472,200 |
Week of February 19 2024 | $48.31 | $50.11 | $48.01 | $49.73 | 18,062,500 |
Week of February 12 2024 | $47.62 | $49.34 | $46.38 | $48.92 | 23,696,000 |
Week of February 05 2024 | $46.33 | $47.96 | $46.17 | $47.61 | 21,602,100 |
Week of January 29 2024 | $47.77 | $48.11 | $46.29 | $47.11 | 24,615,300 |
Week of January 22 2024 | $46.49 | $48.76 | $46.34 | $47.67 | 28,782,100 |
Week of January 15 2024 | $47.06 | $47.08 | $45.89 | $46.57 | 17,833,700 |
Week of January 08 2024 | $48.22 | $48.62 | $46.51 | $47.06 | 20,486,200 |
Week of January 01 2024 | $48.27 | $49.10 | $47.57 | $48.34 | 16,029,400 |
Week of December 25 2023 | $48.69 | $49.29 | $48.22 | $48.36 | 9,245,500 |
Week of December 18 2023 | $48.28 | $49.08 | $47.62 | $48.61 | 16,965,300 |
Week of December 11 2023 | $44.86 | $48.02 | $44.50 | $47.83 | 30,510,100 |
Week of December 04 2023 | $46.09 | $46.53 | $44.63 | $44.90 | 21,136,400 |
Week of November 27 2023 | $44.71 | $46.40 | $44.01 | $46.12 | 22,748,600 |
Week of November 20 2023 | $44.95 | $45.18 | $44.45 | $44.95 | 11,421,300 |
Week of November 13 2023 | $42.74 | $45.15 | $42.54 | $44.97 | 21,382,600 |
Week of November 06 2023 | $43.26 | $43.32 | $41.56 | $43.04 | 20,113,100 |
Week of October 30 2023 | $42.33 | $43.56 | $41.41 | $43.26 | 20,547,600 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
