The average closing price for Dow (DOW) this month is $41.26. It is down 9.6% for the month. The latest price is $40.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 27 2024 | $40.12 | $40.70 | $39.90 | $40.03 | 4,854,971 |
December 26 2024 | $39.99 | $40.37 | $39.85 | $40.22 | 5,276,348 |
December 24 2024 | $39.91 | $40.18 | $39.43 | $40.09 | 3,784,125 |
December 23 2024 | $39.99 | $40.26 | $39.68 | $39.97 | 6,718,744 |
December 20 2024 | $38.99 | $40.29 | $38.85 | $39.94 | 17,715,602 |
December 19 2024 | $40.06 | $40.58 | $39.09 | $39.10 | 9,553,498 |
December 18 2024 | $40.85 | $41.36 | $40.11 | $40.15 | 11,720,490 |
December 17 2024 | $40.30 | $40.95 | $40.25 | $40.57 | 9,702,667 |
December 16 2024 | $40.35 | $40.69 | $40.04 | $40.11 | 8,419,756 |
December 13 2024 | $41.25 | $41.25 | $40.43 | $40.86 | 7,579,972 |
December 12 2024 | $41.37 | $41.74 | $41.23 | $41.28 | 5,738,747 |
December 11 2024 | $42.19 | $42.23 | $41.26 | $41.50 | 7,135,910 |
December 10 2024 | $42.40 | $42.57 | $41.78 | $42.18 | 7,585,167 |
December 09 2024 | $43.86 | $44.04 | $42.42 | $42.73 | 12,855,790 |
December 06 2024 | $42.31 | $42.54 | $41.73 | $41.99 | 8,619,963 |
December 05 2024 | $42.79 | $43.02 | $41.82 | $42.19 | 9,742,450 |
December 04 2024 | $43.55 | $43.62 | $42.22 | $42.85 | 10,962,590 |
December 03 2024 | $44.40 | $44.49 | $43.79 | $43.87 | 9,478,496 |
December 02 2024 | $44.28 | $44.55 | $43.77 | $44.38 | 7,611,045 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
