The highest closing price for Dow (DOW) last month was $30.23, on May 12. It was down 7.3% for the month. The latest price is $29.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $27.96 | $28.04 | $27.43 | $27.74 | 13,965,300 |
May 29 2025 | $28.14 | $28.38 | $27.51 | $28.09 | 10,239,300 |
May 28 2025 | $28.29 | $28.38 | $27.57 | $27.65 | 7,731,600 |
May 27 2025 | $28.15 | $28.33 | $27.99 | $28.22 | 8,763,100 |
May 23 2025 | $27.47 | $27.78 | $27.23 | $27.63 | 7,095,200 |
May 22 2025 | $27.85 | $28.14 | $27.63 | $27.97 | 6,885,100 |
May 21 2025 | $28.79 | $28.95 | $27.99 | $28.05 | 8,938,600 |
May 20 2025 | $29.41 | $29.55 | $28.99 | $29.07 | 5,576,400 |
May 19 2025 | $28.93 | $29.49 | $28.69 | $29.38 | 5,937,100 |
May 16 2025 | $29.16 | $29.56 | $28.81 | $29.46 | 5,872,600 |
May 15 2025 | $29.08 | $29.23 | $28.68 | $29.17 | 6,481,000 |
May 14 2025 | $29.93 | $30.02 | $29.32 | $29.44 | 6,434,900 |
May 13 2025 | $30.18 | $30.46 | $29.86 | $30.02 | 8,502,800 |
May 12 2025 | $30.88 | $31.60 | $30.19 | $30.23 | 11,832,500 |
May 09 2025 | $28.73 | $29.04 | $28.49 | $28.76 | 8,162,800 |
May 08 2025 | $28.04 | $29.02 | $27.96 | $28.53 | 7,787,000 |
May 07 2025 | $28.29 | $28.40 | $27.59 | $27.76 | 8,814,500 |
May 06 2025 | $28.19 | $28.57 | $27.93 | $28.10 | 7,691,300 |
May 05 2025 | $29.18 | $29.27 | $28.22 | $28.25 | 9,061,700 |
May 02 2025 | $30.11 | $30.30 | $29.48 | $29.68 | 8,619,400 |
May 01 2025 | $29.93 | $30.10 | $29.53 | $29.79 | 7,009,600 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
