DOW(DOW)
DOW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $36.29 | $36.55 | $34.80 | $35.60 | 24.85M |
| 4/16/2026 | $39.50 | $40.01 | $39.18 | $39.92 | 11.31M |
| 4/15/2026 | $39.15 | $39.42 | $38.72 | $38.84 | 9.40M |
| 4/14/2026 | $39.70 | $39.73 | $38.15 | $39.16 | 13.09M |
| 4/13/2026 | $40.00 | $40.62 | $39.78 | $40.11 | 9.50M |
| 4/10/2026 | $38.50 | $39.12 | $38.24 | $39.01 | 10.92M |
| 4/9/2026 | $39.60 | $40.60 | $37.90 | $38.04 | 18.50M |
| 4/8/2026 | $36.62 | $39.35 | $35.75 | $39.28 | 27.15M |
| 4/7/2026 | $40.84 | $42.05 | $40.66 | $41.41 | 14.26M |
| 4/6/2026 | $40.45 | $41.07 | $39.94 | $40.56 | 13.06M |
| 4/2/2026 | $42.12 | $42.37 | $40.80 | $41.40 | 13.36M |
| 4/1/2026 | $41.59 | $41.76 | $39.59 | $40.69 | 21.92M |
| 3/31/2026 | $41.68 | $42.74 | $40.86 | $41.65 | 21.09M |
| 3/30/2026 | $41.62 | $42.50 | $41.21 | $41.87 | 15.31M |
| 3/27/2026 | $39.63 | $41.06 | $39.31 | $40.82 | 12.32M |
| 3/26/2026 | $39.62 | $40.20 | $39.22 | $39.47 | 9.71M |
| 3/25/2026 | $38.30 | $39.70 | $38.00 | $39.62 | 12.22M |
| 3/24/2026 | $36.23 | $38.47 | $36.23 | $38.31 | 16.39M |
| 3/23/2026 | $35.92 | $36.69 | $35.55 | $36.04 | 14.99M |
| 3/20/2026 | $37.82 | $38.32 | $36.48 | $36.65 | 15.45M |
| 3/19/2026 | $38.01 | $38.58 | $37.07 | $37.49 | 13.78M |
| 3/18/2026 | $37.50 | $38.26 | $37.05 | $37.69 | 15.27M |
| 3/17/2026 | $36.18 | $37.57 | $36.03 | $36.91 | 14.30M |
| 3/16/2026 | $36.39 | $36.63 | $35.97 | $36.00 | 9.57M |
| 3/13/2026 | $37.70 | $37.75 | $36.51 | $36.62 | 16.38M |
| 3/12/2026 | $35.75 | $37.68 | $35.51 | $37.58 | 25.16M |
| 3/11/2026 | $33.95 | $34.58 | $33.70 | $34.37 | 11.11M |
| 3/10/2026 | $34.62 | $35.18 | $33.19 | $33.89 | 22.30M |
| 3/9/2026 | $34.95 | $35.75 | $34.10 | $34.31 | 28.50M |
| 3/6/2026 | $35.00 | $35.15 | $32.95 | $33.28 | 19.45M |
| 3/5/2026 | $33.50 | $34.59 | $33.21 | $33.72 | 24.55M |
| 3/4/2026 | $32.00 | $32.39 | $31.04 | $32.34 | 13.28M |
| 3/3/2026 | $29.83 | $31.00 | $29.39 | $30.74 | 13.31M |
| 3/2/2026 | $30.70 | $31.56 | $30.14 | $30.60 | 13.48M |
| 2/27/2026 | $29.24 | $30.86 | $29.20 | $30.73 | 13.30M |
| 2/26/2026 | $29.99 | $30.05 | $29.21 | $29.90 | 9.21M |
| 2/25/2026 | $31.16 | $31.30 | $29.65 | $30.02 | 11.14M |
| 2/24/2026 | $30.64 | $31.47 | $30.51 | $31.05 | 10.49M |
| 2/23/2026 | $30.09 | $30.90 | $30.09 | $30.30 | 9.42M |
| 2/20/2026 | $30.97 | $31.07 | $29.49 | $30.52 | 17.93M |
| 2/19/2026 | $31.49 | $31.73 | $30.89 | $31.39 | 8.87M |
| 2/18/2026 | $31.65 | $32.48 | $31.44 | $31.58 | 10.92M |
| 2/17/2026 | $32.30 | $32.69 | $30.93 | $31.42 | 9.91M |
| 2/13/2026 | $32.62 | $33.15 | $32.32 | $32.49 | 10.18M |
| 2/12/2026 | $34.21 | $34.43 | $32.07 | $32.65 | 15.69M |
| 2/11/2026 | $33.70 | $34.77 | $33.51 | $34.00 | 12.75M |
| 2/10/2026 | $32.40 | $33.99 | $32.40 | $33.60 | 13.53M |
| 2/9/2026 | $31.50 | $32.54 | $31.02 | $32.08 | 10.28M |
| 2/6/2026 | $31.00 | $31.86 | $30.81 | $31.78 | 8.98M |
| 2/5/2026 | $31.90 | $32.23 | $30.16 | $30.60 | 15.88M |
| 2/4/2026 | $31.01 | $32.85 | $30.95 | $32.40 | 26.13M |
| 2/3/2026 | $28.90 | $31.15 | $28.81 | $30.49 | 21.85M |
| 2/2/2026 | $27.50 | $29.03 | $27.10 | $28.88 | 17.17M |
| 1/30/2026 | $27.29 | $28.00 | $26.92 | $27.55 | 18.95M |
| 1/29/2026 | $26.60 | $27.56 | $25.82 | $27.16 | 23.61M |
| 1/28/2026 | $28.10 | $28.15 | $27.20 | $27.78 | 17.83M |
| 1/27/2026 | $28.21 | $28.39 | $27.64 | $27.81 | 12.80M |
| 1/26/2026 | $28.37 | $28.56 | $27.97 | $28.18 | 8.71M |
| 1/23/2026 | $28.49 | $28.61 | $28.13 | $28.25 | 8.89M |
| 1/22/2026 | $28.61 | $29.09 | $28.27 | $28.31 | 11.41M |
| 1/21/2026 | $26.87 | $28.55 | $26.75 | $28.41 | 12.57M |
| 1/20/2026 | $26.55 | $27.17 | $26.31 | $26.58 | 11.47M |