The closing price for Dow (DOW) since January 20, 2025 is $28.43, yesterday. It is down 29.9% in that time. The latest price is $28.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 11 2025 | $27.01 | $28.51 | $26.47 | $28.43 | 11,189,063 |
April 10 2025 | $28.80 | $28.82 | $26.62 | $27.29 | 15,213,232 |
April 09 2025 | $25.35 | $30.14 | $25.06 | $29.86 | 19,876,891 |
April 08 2025 | $29.00 | $29.00 | $25.32 | $25.81 | 17,050,539 |
April 07 2025 | $27.22 | $29.29 | $26.33 | $27.52 | 19,652,880 |
April 04 2025 | $30.21 | $30.44 | $28.05 | $28.20 | 18,677,461 |
April 03 2025 | $33.48 | $33.64 | $31.38 | $31.46 | 18,080,859 |
April 02 2025 | $34.32 | $35.17 | $34.30 | $34.89 | 5,146,669 |
April 01 2025 | $34.48 | $34.77 | $34.09 | $34.61 | 6,446,040 |
March 31 2025 | $34.12 | $35.21 | $33.93 | $34.92 | 8,477,150 |
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 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
