The lowest closing price for Dow (DOW) between December 15, 2022 and December 15, 2025 was $20.27, on August 11. It is down 43.2% in that time. The latest price is $23.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 08 2025 | $22.90 | $25.05 | $22.76 | $23.97 | 56,186,391 |
Week of December 01 2025 | $23.60 | $24.47 | $22.75 | $22.96 | 52,154,000 |
Week of November 24 2025 | $21.88 | $24.02 | $21.63 | $23.85 | 47,683,500 |
Week of November 17 2025 | $22.49 | $22.49 | $20.62 | $21.88 | 70,706,500 |
Week of November 10 2025 | $22.37 | $22.84 | $21.38 | $22.59 | 63,416,200 |
Week of November 03 2025 | $23.24 | $23.34 | $21.56 | $21.96 | 67,458,800 |
Week of October 27 2025 | $24.63 | $25.67 | $23.25 | $23.50 | 66,582,200 |
Week of October 20 2025 | $21.67 | $24.54 | $21.13 | $24.45 | 81,037,000 |
Week of October 13 2025 | $20.69 | $22.23 | $20.58 | $21.57 | 52,599,000 |
Week of October 06 2025 | $23.48 | $23.54 | $20.35 | $20.35 | 73,196,900 |
Week of September 29 2025 | $22.90 | $23.68 | $21.99 | $23.47 | 65,003,800 |
Week of September 22 2025 | $23.01 | $23.35 | $21.84 | $22.62 | 64,893,700 |
Week of September 15 2025 | $24.85 | $25.39 | $23.01 | $23.15 | 73,495,400 |
Week of September 08 2025 | $23.98 | $25.12 | $22.78 | $24.67 | 78,384,700 |
Week of September 01 2025 | $23.88 | $24.56 | $22.86 | $24.14 | 53,787,800 |
Week of August 25 2025 | $24.28 | $24.53 | $23.59 | $24.27 | 48,915,800 |
Week of August 18 2025 | $22.63 | $24.52 | $22.55 | $24.39 | 63,742,300 |
Week of August 11 2025 | $20.67 | $23.17 | $19.82 | $22.69 | 75,343,300 |
Week of August 04 2025 | $21.24 | $22.13 | $20.55 | $20.61 | 84,116,900 |
Week of July 28 2025 | $24.60 | $25.38 | $21.17 | $21.17 | 93,889,900 |
Week of July 21 2025 | $27.77 | $29.99 | $23.67 | $24.78 | 140,207,500 |
Week of July 14 2025 | $28.41 | $28.56 | $26.81 | $27.53 | 47,840,700 |
Week of July 07 2025 | $27.21 | $30.04 | $26.31 | $28.70 | 71,202,900 |
Week of June 30 2025 | $26.13 | $27.95 | $25.61 | $27.64 | 53,244,000 |
Week of June 23 2025 | $26.42 | $27.07 | $25.85 | $26.23 | 84,593,600 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
