The closing price for Dow (DOW) on Friday was $36.01. It was down 0.4% for the day (up 0.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $36.01 | $36.01 | $36.01 | $36.01 | — |
May 22 2026 19:30 | $35.92 | $36.03 | $35.82 | $36.00 | 1,684,117 |
May 22 2026 18:30 | $35.69 | $35.97 | $35.67 | $35.93 | 1,064,408 |
May 22 2026 17:30 | $35.65 | $35.88 | $35.56 | $35.69 | 1,204,583 |
May 22 2026 16:30 | $35.90 | $35.98 | $35.64 | $35.64 | 844,442 |
May 22 2026 15:30 | $35.96 | $36.00 | $35.80 | $35.89 | 594,129 |
May 22 2026 14:30 | $35.95 | $35.98 | $35.72 | $35.97 | 875,878 |
May 22 2026 13:30 | $36.15 | $36.60 | $35.92 | $35.95 | 1,307,557 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.