The closing price for Dow (DOW) between November 1, 2020 and September 14, 2026 is $29.03, on Friday. It is down 13.7% in that time. The latest price is $29.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $30.70 | $31.69 | $28.71 | $29.03 | 68,770,400 |
August 2026 | $29.84 | $33.02 | $28.36 | $30.52 | 174,944,300 |
July 2026 | $26.49 | $32.35 | $26.49 | $29.94 | 238,041,200 |
June 2026 | $33.86 | $35.63 | $26.82 | $27.05 | 268,147,500 |
May 2026 | $40.06 | $40.59 | $33.06 | $33.36 | 227,721,100 |
April 2026 | $40.70 | $41.46 | $34.05 | $39.62 | 314,134,200 |
March 2026 | $30.04 | $41.82 | $28.76 | $40.76 | 357,907,000 |
February 2026 | $26.60 | $33.63 | $26.21 | $30.07 | 253,610,400 |
January 2026 | $22.78 | $28.13 | $22.54 | $26.64 | 251,380,300 |
December 2025 | $22.82 | $24.23 | $21.78 | $22.61 | 241,792,500 |
November 2025 | $22.48 | $23.23 | $19.95 | $23.07 | 249,265,000 |
October 2025 | $21.82 | $24.82 | $19.68 | $22.73 | 312,246,400 |
September 2025 | $23.09 | $24.56 | $21.12 | $21.85 | 296,734,100 |
August 2025 | $21.60 | $23.72 | $19.17 | $23.47 | 297,177,300 |
July 2025 | $24.83 | $29.05 | $21.55 | $21.88 | 369,579,100 |
June 2025 | $25.98 | $29.29 | $24.78 | $24.88 | 245,110,800 |
May 2025 | $28.12 | $29.69 | $25.58 | $26.06 | 171,390,100 |
April 2025 | $31.60 | $32.24 | $22.97 | $28.04 | 254,478,700 |
March 2025 | $35.44 | $35.46 | $31.10 | $32.01 | 158,436,900 |
February 2025 | $34.37 | $36.08 | $32.99 | $34.93 | 137,744,800 |
January 2025 | $36.29 | $37.95 | $33.74 | $35.14 | 144,710,400 |
December 2024 | $39.85 | $40.09 | $34.96 | $36.11 | 179,876,400 |
November 2024 | $43.84 | $44.04 | $38.38 | $39.78 | 160,299,900 |
October 2024 | $48.34 | $49.27 | $43.53 | $43.74 | 99,439,700 |
September 2024 | $46.70 | $49.31 | $43.86 | $48.39 | 91,500,800 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.