| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 17 2026 | $31.09 | $33.40 | $30.82 | $32.35 | 43,075,600 |
Week of August 10 2026 | $29.65 | $31.44 | $29.55 | $31.07 | 35,782,500 |
Week of August 03 2026 | $30.19 | $30.91 | $28.69 | $29.34 | 47,140,600 |
Week of July 27 2026 | $28.93 | $30.63 | $28.23 | $30.29 | 57,425,300 |
Week of July 20 2026 | $29.75 | $32.73 | $29.30 | $29.84 | 55,988,190 |
Week of July 13 2026 | $29.56 | $31.21 | $29.21 | $29.92 | 45,375,900 |
Week of July 06 2026 | $27.20 | $29.90 | $26.90 | $29.03 | 53,711,800 |
Week of June 29 2026 | $29.14 | $29.31 | $26.80 | $27.71 | 51,138,100 |
Week of June 22 2026 | $31.20 | $31.39 | $28.39 | $29.04 | 76,228,900 |
Week of June 15 2026 | $32.71 | $33.98 | $31.37 | $31.73 | 54,366,700 |
Week of June 08 2026 | $33.98 | $36.04 | $32.57 | $33.85 | 62,112,800 |
Week of June 01 2026 | $34.25 | $35.71 | $33.66 | $33.97 | 49,841,000 |
Week of May 25 2026 | $35.85 | $35.93 | $33.45 | $33.75 | 59,783,400 |
Week of May 18 2026 | $38.08 | $38.49 | $35.20 | $35.65 | 56,462,100 |
Week of May 11 2026 | $37.12 | $39.77 | $37.11 | $38.36 | 41,448,500 |
Week of May 04 2026 | $40.33 | $41.06 | $36.35 | $36.50 | 60,850,200 |
Week of April 27 2026 | $39.10 | $41.04 | $37.00 | $39.88 | 57,266,400 |
Week of April 20 2026 | $35.68 | $39.65 | $35.56 | $38.27 | 76,298,700 |
Week of April 13 2026 | $39.60 | $40.21 | $34.45 | $35.24 | 70,578,800 |
Week of April 06 2026 | $40.04 | $41.63 | $35.39 | $38.62 | 83,889,800 |
Week of March 30 2026 | $41.20 | $42.31 | $39.19 | $40.98 | 71,670,500 |
Week of March 23 2026 | $35.56 | $40.64 | $35.19 | $40.41 | 65,642,500 |
Week of March 16 2026 | $36.02 | $38.19 | $35.61 | $36.28 | 68,376,500 |
Week of March 09 2026 | $34.60 | $37.37 | $32.85 | $36.25 | 103,438,400 |
Week of March 02 2026 | $30.39 | $34.80 | $29.09 | $32.95 | 84,056,500 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.