The closing price for Dow (DOW) in December 2019 was $42.11, on December 31, 2019. It was up 3.3% for the month. The latest price is $41.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $41.56 | $42.15 | $41.50 | $42.11 | 2,145,816 |
December 30 2019 | $42.21 | $42.36 | $41.73 | $41.81 | 1,943,757 |
December 27 2019 | $42.54 | $42.74 | $42.10 | $42.19 | 1,688,528 |
December 26 2019 | $42.30 | $42.50 | $41.95 | $42.49 | 1,909,555 |
December 24 2019 | $42.32 | $42.51 | $42.05 | $42.24 | 926,169 |
December 23 2019 | $41.93 | $42.36 | $41.72 | $42.26 | 2,679,650 |
December 20 2019 | $42.36 | $42.51 | $41.56 | $42.02 | 10,476,680 |
December 19 2019 | $41.88 | $42.22 | $41.60 | $41.95 | 3,358,448 |
December 18 2019 | $41.83 | $42.08 | $41.20 | $41.74 | 3,659,050 |
December 17 2019 | $41.63 | $42.12 | $41.50 | $42.06 | 2,665,310 |
December 16 2019 | $41.25 | $41.96 | $41.17 | $41.68 | 4,039,980 |
December 13 2019 | $42.04 | $42.18 | $40.97 | $41.00 | 3,198,575 |
December 12 2019 | $40.97 | $42.00 | $40.64 | $41.90 | 2,882,839 |
December 11 2019 | $41.16 | $41.60 | $40.82 | $40.86 | 3,253,354 |
December 10 2019 | $41.06 | $41.08 | $40.54 | $40.88 | 2,609,676 |
December 09 2019 | $41.52 | $41.53 | $40.77 | $40.99 | 2,390,252 |
December 06 2019 | $40.46 | $41.36 | $40.46 | $40.95 | 2,852,859 |
December 05 2019 | $40.42 | $40.51 | $39.76 | $40.01 | 2,692,693 |
December 04 2019 | $41.16 | $41.16 | $40.17 | $40.23 | 3,791,442 |
December 03 2019 | $39.98 | $40.02 | $39.28 | $39.87 | 3,990,311 |
December 02 2019 | $40.78 | $41.36 | $40.70 | $40.90 | 3,364,773 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
