The highest closing price for Dow (DOW) last month was $48.20, on November 1. It was down 9.3% for the month. The latest price is $40.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $43.96 | $44.25 | $43.65 | $44.21 | 4,339,591 |
November 27 2024 | $43.94 | $44.37 | $43.86 | $43.94 | 5,700,962 |
November 26 2024 | $44.77 | $44.80 | $43.40 | $43.84 | 9,225,343 |
November 25 2024 | $45.10 | $45.62 | $44.76 | $45.15 | 9,463,744 |
November 22 2024 | $44.06 | $44.83 | $43.96 | $44.75 | 5,494,123 |
November 21 2024 | $43.12 | $44.43 | $42.94 | $44.11 | 6,158,155 |
November 20 2024 | $42.87 | $43.34 | $42.65 | $43.24 | 4,808,096 |
November 19 2024 | $43.04 | $43.31 | $42.67 | $42.97 | 6,289,722 |
November 18 2024 | $43.47 | $43.85 | $43.35 | $43.53 | 5,076,831 |
November 15 2024 | $43.87 | $44.13 | $43.31 | $43.35 | 9,814,146 |
November 14 2024 | $44.29 | $44.43 | $43.67 | $43.89 | 5,542,368 |
November 13 2024 | $44.20 | $44.41 | $44.00 | $44.28 | 6,000,313 |
November 12 2024 | $45.63 | $45.63 | $44.21 | $44.33 | 7,101,288 |
November 11 2024 | $45.67 | $46.24 | $45.45 | $45.54 | 6,734,720 |
November 08 2024 | $47.83 | $47.83 | $45.65 | $45.76 | 12,571,480 |
November 07 2024 | $47.78 | $48.15 | $47.27 | $48.13 | 20,309,410 |
November 06 2024 | $48.92 | $48.92 | $47.22 | $47.59 | 8,862,773 |
November 05 2024 | $47.05 | $47.15 | $46.42 | $47.15 | 7,193,452 |
November 04 2024 | $47.54 | $47.92 | $46.70 | $47.20 | 14,634,380 |
November 01 2024 | $48.72 | $48.94 | $48.09 | $48.20 | 4,980,359 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
