The highest closing price for Dow (DOW) last month was $55.34, on October 4. It was down 9.5% for the month. The latest price is $45.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $49.26 | $49.64 | $49.17 | $49.38 | 4,835,155 |
October 30 2024 | $49.40 | $50.14 | $49.14 | $49.34 | 4,775,741 |
October 29 2024 | $49.84 | $49.98 | $49.32 | $49.48 | 4,900,634 |
October 28 2024 | $49.84 | $50.15 | $49.47 | $50.11 | 6,457,138 |
October 25 2024 | $50.62 | $50.73 | $49.69 | $49.70 | 5,889,713 |
October 24 2024 | $52.02 | $52.16 | $50.72 | $50.99 | 5,804,601 |
October 23 2024 | $51.73 | $51.99 | $51.12 | $51.49 | 4,522,291 |
October 22 2024 | $52.24 | $52.30 | $51.59 | $52.07 | 4,413,690 |
October 21 2024 | $53.15 | $53.19 | $52.11 | $52.21 | 3,542,702 |
October 18 2024 | $53.48 | $53.48 | $52.82 | $53.11 | 2,395,798 |
October 17 2024 | $53.00 | $53.22 | $52.74 | $53.08 | 3,894,068 |
October 16 2024 | $52.60 | $53.32 | $52.36 | $52.94 | 4,492,882 |
October 15 2024 | $53.30 | $53.56 | $52.56 | $52.57 | 4,210,665 |
October 14 2024 | $53.60 | $53.83 | $53.33 | $53.54 | 2,736,212 |
October 11 2024 | $53.75 | $54.17 | $53.70 | $53.78 | 4,288,595 |
October 10 2024 | $53.42 | $54.05 | $53.30 | $53.62 | 2,494,177 |
October 09 2024 | $53.08 | $53.72 | $52.86 | $53.42 | 3,186,228 |
October 08 2024 | $53.75 | $53.95 | $53.12 | $53.21 | 4,219,225 |
October 07 2024 | $55.02 | $55.14 | $54.23 | $54.62 | 3,096,467 |
October 04 2024 | $55.10 | $55.63 | $54.91 | $55.34 | 3,443,973 |
October 03 2024 | $54.46 | $54.74 | $53.90 | $54.50 | 4,066,274 |
October 02 2024 | $54.68 | $55.08 | $54.39 | $54.68 | 6,312,715 |
October 01 2024 | $54.57 | $54.84 | $54.16 | $54.54 | 5,461,505 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
