The highest closing price for Dow (DOW) all-time was $61.14, on May 4, 2022. The latest price is $40.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $44.28 | $44.55 | $40.04 | $40.57 | 105,432,553 |
November 2024 | $48.72 | $48.94 | $42.65 | $44.21 | 160,301,256 |
October 2024 | $53.71 | $54.75 | $48.37 | $48.61 | 99,440,449 |
September 2024 | $51.89 | $54.80 | $48.74 | $53.77 | 91,503,466 |
August 2024 | $53.12 | $53.45 | $48.96 | $52.74 | 81,597,379 |
July 2024 | $51.49 | $54.38 | $49.04 | $52.92 | 83,212,511 |
June 2024 | $55.91 | $55.95 | $50.76 | $51.54 | 103,320,533 |
May 2024 | $54.74 | $57.76 | $54.12 | $55.99 | 80,929,607 |
April 2024 | $55.53 | $58.24 | $52.84 | $54.61 | 94,423,037 |
March 2024 | $53.62 | $56.37 | $53.24 | $55.59 | 123,022,000 |
February 2024 | $51.09 | $53.85 | $49.62 | $53.63 | 92,943,973 |
January 2024 | $51.88 | $52.77 | $49.32 | $50.80 | 96,987,769 |
December 2023 | $49.09 | $52.97 | $47.82 | $51.97 | 82,132,133 |
November 2023 | $45.10 | $49.25 | $44.50 | $49.05 | 83,581,670 |
October 2023 | $47.95 | $48.66 | $44.18 | $45.19 | 92,512,046 |
September 2023 | $51.45 | $51.94 | $46.82 | $48.20 | 81,903,222 |
August 2023 | $51.92 | $52.08 | $48.75 | $51.01 | 89,058,728 |
July 2023 | $49.15 | $52.14 | $47.78 | $52.13 | 102,444,754 |
June 2023 | $45.23 | $50.16 | $44.78 | $49.16 | 100,517,478 |
May 2023 | $49.56 | $49.97 | $44.62 | $45.03 | 91,770,301 |
April 2023 | $50.25 | $52.54 | $47.51 | $49.50 | 89,124,452 |
March 2023 | $52.13 | $53.46 | $44.77 | $49.89 | 122,457,570 |
February 2023 | $53.29 | $54.73 | $50.40 | $52.05 | 83,742,487 |
January 2023 | $45.49 | $53.44 | $45.23 | $53.35 | 117,397,745 |
December 2022 | $46.07 | $47.49 | $43.83 | $45.30 | 90,661,013 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
