The closing price for Dow (DOW) last year was $37.89, on December 31. It was down 22.6% for the year. The latest price is $24.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $37.34 | $38.03 | $37.23 | $37.89 | 6,867,200 |
December 30 2024 | $37.68 | $37.70 | $37.04 | $37.24 | 7,954,900 |
December 27 2024 | $37.88 | $38.43 | $37.68 | $37.80 | 4,855,000 |
December 26 2024 | $37.76 | $38.12 | $37.63 | $37.98 | 5,274,200 |
December 24 2024 | $37.69 | $37.94 | $37.23 | $37.86 | 3,784,100 |
December 23 2024 | $37.76 | $38.02 | $37.47 | $37.74 | 6,718,700 |
December 20 2024 | $36.82 | $38.04 | $36.68 | $37.71 | 17,715,600 |
December 19 2024 | $37.83 | $38.32 | $36.91 | $36.92 | 9,553,500 |
December 18 2024 | $38.57 | $39.06 | $37.87 | $37.91 | 11,720,500 |
December 17 2024 | $38.05 | $38.66 | $38.01 | $38.31 | 9,702,700 |
December 16 2024 | $38.10 | $38.42 | $37.81 | $37.87 | 8,419,800 |
December 13 2024 | $38.95 | $38.95 | $38.18 | $38.58 | 7,580,000 |
December 12 2024 | $39.06 | $39.41 | $38.93 | $38.98 | 5,738,700 |
December 11 2024 | $39.84 | $39.87 | $38.96 | $39.19 | 7,135,900 |
December 10 2024 | $40.04 | $40.19 | $39.45 | $39.83 | 7,585,200 |
December 09 2024 | $41.41 | $41.59 | $40.06 | $40.35 | 12,855,800 |
December 06 2024 | $39.95 | $40.17 | $39.40 | $39.65 | 8,620,000 |
December 05 2024 | $40.41 | $40.62 | $39.49 | $39.84 | 9,742,500 |
December 04 2024 | $41.12 | $41.19 | $39.87 | $40.46 | 10,962,600 |
December 03 2024 | $41.93 | $42.01 | $41.35 | $41.43 | 9,478,500 |
December 02 2024 | $41.81 | $42.07 | $41.33 | $41.91 | 7,611,000 |
November 29 2024 | $41.51 | $41.78 | $41.22 | $41.75 | 4,339,600 |
November 27 2024 | $41.49 | $41.90 | $41.42 | $41.49 | 5,700,600 |
November 26 2024 | $42.27 | $42.30 | $40.98 | $41.40 | 9,225,300 |
November 25 2024 | $42.59 | $43.08 | $42.26 | $42.63 | 9,463,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
