The closing price for Dow (DOW) between 2019 and 2021 was $44.17, on December 31, 2021. It was up 24.9% in that time. The latest price is $27.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $43.07 | $45.04 | $42.96 | $44.17 | 18,350,600 |
Week of December 20 2021 | $41.35 | $43.38 | $40.86 | $42.94 | 20,642,800 |
Week of December 13 2021 | $42.41 | $43.11 | $41.17 | $42.13 | 30,408,600 |
Week of December 06 2021 | $42.33 | $43.21 | $41.84 | $42.58 | 26,123,300 |
Week of November 29 2021 | $45.09 | $45.46 | $40.55 | $41.33 | 38,378,200 |
Week of November 22 2021 | $44.28 | $45.94 | $43.07 | $44.31 | 18,213,200 |
Week of November 15 2021 | $46.54 | $46.79 | $43.10 | $44.11 | 22,043,300 |
Week of November 08 2021 | $45.34 | $46.58 | $44.85 | $46.20 | 22,085,600 |
Week of November 01 2021 | $43.09 | $45.84 | $43.09 | $44.86 | 33,752,800 |
Week of October 25 2021 | $45.57 | $45.97 | $42.82 | $43.06 | 36,550,400 |
Week of October 18 2021 | $44.39 | $47.06 | $44.31 | $44.93 | 28,992,100 |
Week of October 11 2021 | $45.58 | $45.99 | $43.58 | $45.36 | 27,991,200 |
Week of October 04 2021 | $45.07 | $45.75 | $43.31 | $45.17 | 31,494,300 |
Week of September 27 2021 | $43.76 | $46.65 | $43.76 | $45.07 | 35,488,900 |
Week of September 20 2021 | $43.28 | $44.65 | $42.47 | $43.70 | 36,443,100 |
Week of September 13 2021 | $47.14 | $47.38 | $44.21 | $44.43 | 28,484,000 |
Week of September 06 2021 | $47.68 | $47.93 | $46.21 | $46.47 | 15,675,700 |
Week of August 30 2021 | $50.01 | $50.26 | $47.44 | $47.79 | 20,429,200 |
Week of August 23 2021 | $46.81 | $50.12 | $46.78 | $49.76 | 18,549,800 |
Week of August 16 2021 | $48.10 | $48.40 | $45.78 | $46.34 | 18,896,900 |
Week of August 09 2021 | $46.97 | $49.18 | $46.70 | $48.47 | 16,288,700 |
Week of August 02 2021 | $47.41 | $48.40 | $45.78 | $47.19 | 18,054,200 |
Week of July 26 2021 | $45.82 | $48.12 | $45.82 | $47.31 | 22,571,800 |
Week of July 19 2021 | $44.25 | $46.64 | $43.42 | $45.75 | 33,817,200 |
Week of July 12 2021 | $47.61 | $48.47 | $45.51 | $45.67 | 18,453,700 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.