The closing price for Dow (DOW) between November 4, 2024 and February 13, 2025 is $38.26, yesterday. It is down 19.5% in that time. The latest price is $38.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 12 2025 | $38.38 | $38.56 | $38.05 | $38.26 | 5,607,387 |
February 11 2025 | $38.65 | $38.83 | $38.44 | $38.63 | 5,446,481 |
February 10 2025 | $38.90 | $39.00 | $38.15 | $38.57 | 5,911,062 |
February 07 2025 | $38.90 | $39.03 | $38.34 | $38.58 | 5,966,185 |
February 06 2025 | $38.22 | $38.89 | $38.19 | $38.77 | 7,610,278 |
February 05 2025 | $38.22 | $38.45 | $37.72 | $37.95 | 6,757,382 |
February 04 2025 | $37.58 | $38.92 | $37.54 | $38.55 | 10,017,060 |
February 03 2025 | $38.20 | $38.30 | $36.66 | $37.38 | 14,986,940 |
January 31 2025 | $38.83 | $39.28 | $38.41 | $39.05 | 12,726,510 |
January 30 2025 | $39.32 | $39.48 | $37.49 | $38.55 | 18,933,250 |
January 29 2025 | $41.23 | $41.48 | $40.84 | $41.05 | 6,765,212 |
January 28 2025 | $42.01 | $42.17 | $41.28 | $41.42 | 6,009,633 |
January 27 2025 | $41.74 | $41.97 | $41.28 | $41.92 | 6,182,677 |
January 24 2025 | $41.72 | $41.92 | $41.31 | $41.37 | 5,111,964 |
January 23 2025 | $40.95 | $41.53 | $40.90 | $41.47 | 5,442,387 |
January 22 2025 | $41.40 | $41.47 | $40.81 | $40.82 | 5,607,274 |
January 21 2025 | $41.32 | $41.76 | $41.15 | $41.58 | 5,583,583 |
January 17 2025 | $41.11 | $41.38 | $40.99 | $41.04 | 6,194,813 |
January 16 2025 | $40.33 | $41.05 | $40.10 | $40.87 | 5,812,295 |
January 15 2025 | $40.48 | $40.77 | $40.14 | $40.40 | 5,446,402 |
January 14 2025 | $39.92 | $40.11 | $39.66 | $40.08 | 4,516,036 |
January 13 2025 | $38.55 | $39.69 | $38.55 | $39.67 | 8,230,615 |
January 10 2025 | $38.72 | $38.84 | $38.45 | $38.50 | 7,833,945 |
January 08 2025 | $39.05 | $39.11 | $38.33 | $38.92 | 6,196,879 |
January 07 2025 | $39.50 | $39.95 | $39.16 | $39.41 | 7,248,827 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
