The closing price for Dow (DOW) in March 2025 was $32.38, on March 31, 2025. It was down 9.7% for the month. The latest price is $29.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $31.64 | $32.65 | $31.46 | $32.38 | 8,477,200 |
March 28 2025 | $32.51 | $32.66 | $31.64 | $31.86 | 6,913,700 |
March 27 2025 | $32.45 | $32.82 | $32.09 | $32.67 | 6,911,900 |
March 26 2025 | $32.70 | $33.17 | $32.57 | $32.99 | 5,801,600 |
March 25 2025 | $33.65 | $33.68 | $32.66 | $32.75 | 7,218,000 |
March 24 2025 | $33.87 | $34.17 | $33.35 | $33.65 | 6,797,400 |
March 21 2025 | $33.61 | $33.71 | $33.21 | $33.54 | 13,257,700 |
March 20 2025 | $34.08 | $34.31 | $33.84 | $33.94 | 5,406,300 |
March 19 2025 | $34.77 | $34.97 | $34.34 | $34.48 | 5,525,100 |
March 18 2025 | $35.02 | $35.05 | $34.60 | $34.87 | 4,866,000 |
March 17 2025 | $34.32 | $35.03 | $34.32 | $34.78 | 5,097,100 |
March 14 2025 | $34.10 | $34.47 | $33.99 | $34.28 | 5,991,200 |
March 13 2025 | $33.08 | $34.49 | $33.03 | $33.59 | 7,958,400 |
March 12 2025 | $34.12 | $34.12 | $33.13 | $33.15 | 6,923,900 |
March 11 2025 | $34.87 | $34.95 | $33.54 | $34.00 | 6,997,100 |
March 10 2025 | $34.64 | $35.57 | $34.46 | $34.68 | 6,310,800 |
March 07 2025 | $34.48 | $34.88 | $34.08 | $34.72 | 8,667,000 |
March 06 2025 | $34.61 | $34.95 | $34.05 | $34.71 | 9,128,500 |
March 05 2025 | $33.62 | $35.26 | $33.56 | $35.03 | 10,393,200 |
March 04 2025 | $33.28 | $33.57 | $32.90 | $33.03 | 8,840,500 |
March 03 2025 | $35.85 | $35.87 | $33.39 | $33.43 | 10,954,300 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.