The closing price for Dow (DOW) in November 2023 was $44.65, on November 30, 2023. It was up 8.7% for the month. The latest price is $30.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $44.43 | $44.76 | $44.20 | $44.65 | 4,649,800 |
November 29 2023 | $43.99 | $44.84 | $43.97 | $44.28 | 3,551,700 |
November 28 2023 | $43.57 | $44.23 | $43.06 | $43.99 | 6,376,900 |
November 27 2023 | $43.74 | $43.91 | $43.42 | $43.51 | 3,896,200 |
November 24 2023 | $43.88 | $44.20 | $43.79 | $43.97 | 1,679,700 |
November 22 2023 | $44.04 | $44.07 | $43.49 | $43.74 | 3,139,600 |
November 21 2023 | $43.99 | $44.13 | $43.79 | $44.02 | 2,840,700 |
November 20 2023 | $43.97 | $44.16 | $43.71 | $43.98 | 3,761,300 |
November 17 2023 | $44.15 | $44.15 | $43.62 | $44.00 | 3,306,100 |
November 16 2023 | $43.80 | $43.96 | $43.29 | $43.78 | 5,034,100 |
November 15 2023 | $43.56 | $44.17 | $43.29 | $43.85 | 5,032,500 |
November 14 2023 | $42.55 | $43.82 | $42.49 | $43.45 | 4,848,900 |
November 13 2023 | $41.81 | $42.14 | $41.62 | $41.91 | 3,161,000 |
November 10 2023 | $41.31 | $42.28 | $41.28 | $42.11 | 3,825,200 |
November 09 2023 | $41.49 | $41.51 | $41.05 | $41.16 | 3,340,800 |
November 08 2023 | $41.31 | $41.38 | $40.66 | $41.11 | 4,133,300 |
November 07 2023 | $41.45 | $41.59 | $41.05 | $41.30 | 5,172,700 |
November 06 2023 | $42.32 | $42.38 | $41.82 | $41.99 | 3,641,100 |
November 03 2023 | $42.08 | $42.62 | $42.08 | $42.32 | 3,744,000 |
November 02 2023 | $41.34 | $41.78 | $41.28 | $41.69 | 3,741,600 |
November 01 2023 | $41.05 | $41.21 | $40.51 | $41.03 | 4,702,900 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.