The highest closing price for Dow (DOW) last month was $53.58, on August 30. It was down 0.7% for the month. The latest price is $51.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $53.19 | $53.60 | $52.81 | $53.58 | 5,339,331 |
August 29 2024 | $53.21 | $53.54 | $52.38 | $53.16 | 3,065,854 |
August 28 2024 | $52.66 | $53.09 | $52.54 | $52.81 | 2,630,769 |
August 27 2024 | $53.19 | $53.42 | $52.92 | $53.07 | 3,650,096 |
August 26 2024 | $53.40 | $53.85 | $53.23 | $53.33 | 2,823,363 |
August 23 2024 | $52.32 | $53.31 | $52.21 | $52.83 | 4,901,569 |
August 22 2024 | $52.42 | $52.49 | $51.81 | $51.88 | 2,916,177 |
August 21 2024 | $52.31 | $52.43 | $52.12 | $52.26 | 2,809,570 |
August 20 2024 | $52.83 | $52.85 | $51.86 | $52.03 | 4,391,562 |
August 19 2024 | $53.30 | $53.44 | $52.87 | $52.95 | 2,095,976 |
August 16 2024 | $53.04 | $53.28 | $52.71 | $53.21 | 6,049,293 |
August 15 2024 | $52.86 | $53.38 | $52.53 | $53.17 | 3,501,579 |
August 14 2024 | $52.15 | $52.33 | $51.75 | $52.07 | 2,310,145 |
August 13 2024 | $51.54 | $52.17 | $51.53 | $52.07 | 2,379,625 |
August 12 2024 | $52.08 | $52.26 | $51.44 | $51.54 | 2,555,281 |
August 09 2024 | $51.89 | $52.21 | $51.38 | $51.98 | 2,592,733 |
August 08 2024 | $51.81 | $52.20 | $51.65 | $51.99 | 3,362,734 |
August 07 2024 | $52.23 | $52.95 | $51.47 | $51.49 | 4,293,173 |
August 06 2024 | $50.84 | $52.56 | $50.81 | $51.80 | 5,549,605 |
August 05 2024 | $50.02 | $50.66 | $49.74 | $50.35 | 5,124,525 |
August 02 2024 | $51.87 | $52.08 | $50.88 | $51.33 | 4,981,187 |
August 01 2024 | $53.97 | $54.30 | $52.15 | $52.59 | 4,273,232 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
