The average closing price for Dow (DOW) in December 2025 was $23.13. It was down 0.9% for the month. The latest price is $38.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $23.19 | $23.44 | $23.02 | $23.11 | 8,939,800 |
December 30 2025 | $23.03 | $23.34 | $22.97 | $23.23 | 7,490,500 |
December 29 2025 | $22.92 | $23.09 | $22.71 | $23.08 | 10,431,000 |
December 26 2025 | $22.78 | $23.04 | $22.60 | $23.02 | 8,930,500 |
December 24 2025 | $22.68 | $22.81 | $22.60 | $22.79 | 3,448,700 |
December 23 2025 | $22.99 | $23.13 | $22.50 | $22.63 | 7,884,500 |
December 22 2025 | $23.06 | $23.46 | $23.00 | $23.15 | 10,433,100 |
December 19 2025 | $22.76 | $23.28 | $22.65 | $22.99 | 15,644,300 |
December 18 2025 | $22.54 | $22.97 | $22.48 | $22.77 | 11,153,200 |
December 17 2025 | $22.71 | $23.10 | $22.64 | $22.80 | 14,084,900 |
December 16 2025 | $22.94 | $22.98 | $22.26 | $22.57 | 17,492,000 |
December 15 2025 | $23.74 | $23.96 | $22.84 | $23.18 | 17,458,900 |
December 12 2025 | $24.41 | $24.59 | $23.65 | $23.69 | 9,613,300 |
December 11 2025 | $24.25 | $24.76 | $24.14 | $24.29 | 11,607,200 |
December 10 2025 | $22.92 | $24.41 | $22.90 | $24.30 | 11,997,200 |
December 09 2025 | $22.62 | $23.57 | $22.58 | $22.84 | 11,305,700 |
December 08 2025 | $22.63 | $22.98 | $22.49 | $22.59 | 11,723,700 |
December 05 2025 | $22.90 | $23.41 | $22.67 | $22.69 | 9,023,600 |
December 04 2025 | $23.57 | $23.65 | $22.48 | $22.60 | 10,415,800 |
December 03 2025 | $23.70 | $24.18 | $23.46 | $23.48 | 10,524,700 |
December 02 2025 | $23.59 | $23.81 | $23.13 | $23.58 | 10,733,800 |
December 01 2025 | $23.32 | $24.00 | $23.29 | $23.56 | 11,456,100 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
