The closing price for Dow (DOW) between January 1, 2021 and April 30, 2024 was $53.61, on April 30, 2024. It was up 19.5% in that time. The latest price is $28.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 29 2024 | $53.92 | $54.60 | $53.59 | $53.61 | 9,815,799 |
Week of April 22 2024 | $53.35 | $54.85 | $51.88 | $53.98 | 23,922,027 |
Week of April 15 2024 | $54.86 | $55.28 | $52.80 | $53.38 | 17,516,942 |
Week of April 08 2024 | $56.48 | $56.77 | $54.23 | $54.36 | 18,823,002 |
Week of April 01 2024 | $54.52 | $57.18 | $54.09 | $56.24 | 24,345,267 |
Week of March 25 2024 | $54.43 | $55.06 | $53.76 | $54.58 | 16,235,463 |
Week of March 18 2024 | $54.08 | $55.32 | $53.12 | $54.35 | 31,228,149 |
Week of March 11 2024 | $53.41 | $55.34 | $53.28 | $53.74 | 43,638,835 |
Week of March 04 2024 | $52.32 | $54.74 | $52.27 | $53.34 | 27,268,203 |
Week of February 26 2024 | $52.24 | $52.98 | $51.79 | $52.55 | 23,472,222 |
Week of February 19 2024 | $50.98 | $52.87 | $50.66 | $52.47 | 18,063,881 |
Week of February 12 2024 | $50.25 | $52.06 | $48.94 | $51.62 | 23,696,169 |
Week of February 05 2024 | $48.89 | $50.61 | $48.72 | $50.24 | 21,602,807 |
Week of January 29 2024 | $50.40 | $50.77 | $48.84 | $49.71 | 24,615,825 |
Week of January 22 2024 | $49.05 | $51.45 | $48.90 | $50.30 | 28,782,352 |
Week of January 15 2024 | $49.66 | $49.68 | $48.42 | $49.14 | 17,833,923 |
Week of January 08 2024 | $50.88 | $51.31 | $49.07 | $49.66 | 20,486,280 |
Week of January 01 2024 | $50.93 | $51.81 | $50.20 | $51.01 | 16,029,633 |
Week of December 25 2023 | $51.37 | $52.01 | $50.88 | $51.03 | 9,245,553 |
Week of December 18 2023 | $50.94 | $51.79 | $50.25 | $51.29 | 16,965,542 |
Week of December 11 2023 | $47.33 | $50.66 | $46.95 | $50.47 | 30,510,305 |
Week of December 04 2023 | $48.64 | $49.10 | $47.10 | $47.38 | 21,136,722 |
Week of November 27 2023 | $47.18 | $48.96 | $46.44 | $48.66 | 22,748,683 |
Week of November 20 2023 | $47.43 | $47.67 | $46.90 | $47.43 | 11,421,826 |
Week of November 13 2023 | $45.10 | $47.64 | $44.89 | $47.45 | 21,383,020 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
