The average closing price for Dow (DOW) this year is $38.00. It is down 13.2% for the year. The latest price is $34.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 | $35.06 | $35.22 | $34.13 | $34.36 | 6,913,670 |
March 27 2025 | $35.00 | $35.40 | $34.61 | $35.24 | 6,911,890 |
March 26 2025 | $35.27 | $35.78 | $35.13 | $35.58 | 5,813,549 |
March 25 2025 | $36.29 | $36.32 | $35.23 | $35.32 | 7,217,983 |
March 24 2025 | $36.53 | $36.86 | $35.97 | $36.29 | 6,797,417 |
March 21 2025 | $36.25 | $36.36 | $35.81 | $36.17 | 13,257,720 |
March 20 2025 | $36.76 | $37.00 | $36.50 | $36.61 | 5,406,614 |
March 19 2025 | $37.50 | $37.72 | $37.04 | $37.19 | 5,525,055 |
March 18 2025 | $37.77 | $37.80 | $37.32 | $37.61 | 4,865,955 |
March 17 2025 | $37.01 | $37.79 | $37.01 | $37.51 | 5,097,096 |
March 14 2025 | $36.78 | $37.18 | $36.66 | $36.97 | 5,991,563 |
March 13 2025 | $35.68 | $37.20 | $35.62 | $36.23 | 7,958,431 |
March 12 2025 | $36.80 | $36.80 | $35.73 | $35.75 | 6,923,877 |
March 11 2025 | $37.61 | $37.70 | $36.17 | $36.67 | 6,997,427 |
March 10 2025 | $37.36 | $38.36 | $37.16 | $37.40 | 6,310,809 |
March 07 2025 | $37.19 | $37.62 | $36.76 | $37.45 | 8,667,033 |
March 06 2025 | $37.33 | $37.69 | $36.73 | $37.44 | 9,128,453 |
March 05 2025 | $36.26 | $38.03 | $36.20 | $37.78 | 10,393,250 |
March 04 2025 | $35.89 | $36.21 | $35.48 | $35.62 | 8,840,482 |
March 03 2025 | $38.67 | $38.69 | $36.01 | $36.06 | 10,954,270 |
February 28 2025 | $37.80 | $38.31 | $37.62 | $38.11 | 10,056,890 |
February 27 2025 | $38.04 | $38.08 | $37.46 | $37.73 | 7,949,636 |
February 26 2025 | $38.82 | $38.85 | $37.84 | $38.14 | 6,296,757 |
February 25 2025 | $38.48 | $38.85 | $38.27 | $38.52 | 6,180,007 |
February 24 2025 | $38.69 | $38.72 | $38.19 | $38.34 | 7,411,660 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
