| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $38.67 | $38.69 | $36.01 | $36.06 | 10,954,273 |
February 2025 | $37.50 | $39.36 | $35.99 | $38.11 | 137,746,491 |
January 2025 | $39.60 | $41.41 | $36.81 | $38.34 | 144,714,741 |
December 2024 | $43.47 | $43.74 | $38.14 | $39.40 | 179,878,433 |
November 2024 | $47.84 | $48.05 | $41.87 | $43.40 | 160,301,256 |
October 2024 | $52.74 | $53.76 | $47.49 | $47.72 | 99,440,449 |
September 2024 | $50.95 | $53.80 | $47.86 | $52.79 | 91,503,466 |
August 2024 | $52.16 | $52.48 | $48.07 | $51.78 | 81,597,379 |
July 2024 | $50.55 | $53.39 | $48.15 | $51.96 | 83,212,511 |
June 2024 | $54.89 | $54.93 | $49.84 | $50.60 | 103,320,533 |
May 2024 | $53.74 | $56.71 | $53.13 | $54.97 | 80,929,607 |
April 2024 | $54.52 | $57.18 | $51.88 | $53.61 | 94,423,037 |
March 2024 | $52.64 | $55.34 | $52.27 | $54.58 | 123,022,000 |
February 2024 | $50.16 | $52.87 | $48.72 | $52.65 | 92,943,973 |
January 2024 | $50.93 | $51.81 | $48.42 | $49.87 | 96,987,769 |
December 2023 | $48.20 | $52.01 | $46.95 | $51.03 | 82,132,133 |
November 2023 | $44.28 | $48.36 | $43.69 | $48.15 | 83,581,670 |
October 2023 | $47.08 | $47.78 | $43.38 | $44.37 | 92,512,046 |
September 2023 | $50.51 | $51.00 | $45.96 | $47.33 | 81,903,222 |
August 2023 | $50.98 | $51.13 | $47.86 | $50.08 | 89,058,728 |
July 2023 | $48.26 | $51.19 | $46.91 | $51.18 | 102,444,754 |
June 2023 | $44.41 | $49.25 | $43.96 | $48.27 | 100,517,478 |
May 2023 | $48.66 | $49.06 | $43.81 | $44.21 | 91,770,301 |
April 2023 | $49.34 | $51.59 | $46.65 | $48.60 | 89,124,452 |
March 2023 | $51.18 | $52.49 | $43.96 | $48.98 | 122,457,570 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
