DOW(DOW)
DOW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $29.00 | $29.30 | $28.74 | $29.04 | 12.29M |
| 6/25/2026 | $28.83 | $29.52 | $28.39 | $29.31 | 12.74M |
| 6/24/2026 | $30.00 | $30.00 | $28.78 | $29.38 | 23.94M |
| 6/23/2026 | $30.53 | $31.09 | $30.19 | $30.33 | 14.16M |
| 6/22/2026 | $31.20 | $31.39 | $30.67 | $30.79 | 13.11M |
| 6/18/2026 | $32.60 | $32.60 | $31.37 | $31.73 | 17.42M |
| 6/17/2026 | $32.85 | $33.98 | $32.48 | $32.50 | 10.90M |
| 6/16/2026 | $32.82 | $33.39 | $32.45 | $32.96 | 10.76M |
| 6/15/2026 | $32.71 | $33.31 | $31.91 | $33.23 | 15.29M |
| 6/12/2026 | $33.32 | $34.19 | $32.75 | $33.85 | 15.93M |
| 6/11/2026 | $34.91 | $36.04 | $33.44 | $33.63 | 12.41M |
| 6/10/2026 | $33.25 | $34.47 | $32.88 | $34.24 | 13.02M |
| 6/9/2026 | $34.03 | $34.09 | $32.57 | $33.22 | 13.90M |
| 6/8/2026 | $33.98 | $34.40 | $33.66 | $34.20 | 6.85M |
| 6/5/2026 | $34.53 | $34.60 | $33.66 | $33.97 | 8.12M |
| 6/4/2026 | $34.96 | $35.52 | $34.53 | $34.79 | 9.24M |
| 6/3/2026 | $34.69 | $35.71 | $34.68 | $35.40 | 10.73M |
| 6/2/2026 | $34.56 | $34.92 | $34.26 | $34.72 | 11.21M |
| 6/1/2026 | $34.25 | $35.41 | $34.21 | $34.69 | 10.53M |
| 5/29/2026 | $34.48 | $34.52 | $33.45 | $33.75 | 17.17M |
| 5/28/2026 | $34.89 | $35.54 | $34.44 | $34.77 | 12.49M |
| 5/27/2026 | $34.60 | $34.89 | $34.09 | $34.49 | 16.01M |
| 5/26/2026 | $36.21 | $36.30 | $35.02 | $35.28 | 14.12M |
| 5/22/2026 | $36.15 | $36.60 | $35.56 | $36.01 | 9.01M |
| 5/21/2026 | $36.58 | $37.35 | $35.57 | $35.91 | 12.84M |
| 5/20/2026 | $37.58 | $37.89 | $35.92 | $36.27 | 15.32M |
| 5/19/2026 | $38.71 | $38.88 | $37.21 | $37.74 | 10.57M |
| 5/18/2026 | $38.47 | $38.81 | $37.89 | $38.56 | 8.72M |
| 5/15/2026 | $39.00 | $39.42 | $38.61 | $38.75 | 9.19M |
| 5/14/2026 | $38.73 | $39.08 | $38.55 | $38.78 | 5.64M |
| 5/13/2026 | $40.01 | $40.17 | $38.81 | $38.84 | 8.42M |
| 5/12/2026 | $38.99 | $39.85 | $38.54 | $39.43 | 8.79M |
| 5/11/2026 | $37.50 | $38.82 | $37.49 | $38.76 | 9.41M |
| 5/8/2026 | $37.51 | $37.65 | $36.72 | $36.87 | 9.78M |
| 5/7/2026 | $37.55 | $37.76 | $36.86 | $37.32 | 17.29M |
| 5/6/2026 | $38.07 | $38.91 | $37.59 | $38.50 | 17.87M |
| 5/5/2026 | $40.44 | $41.48 | $40.31 | $40.80 | 7.12M |
| 5/4/2026 | $40.74 | $40.99 | $39.62 | $40.58 | 8.79M |
| 5/1/2026 | $40.94 | $41.46 | $39.43 | $40.29 | 9.18M |
| 4/30/2026 | $39.40 | $40.85 | $38.88 | $40.49 | 15.94M |
| 4/29/2026 | $38.59 | $39.70 | $38.51 | $39.55 | 11.66M |
| 4/28/2026 | $38.90 | $39.10 | $37.85 | $38.01 | 9.27M |
| 4/27/2026 | $39.50 | $39.72 | $37.38 | $38.09 | 11.23M |
| 4/24/2026 | $38.94 | $39.49 | $37.93 | $38.66 | 12.67M |
| 4/23/2026 | $39.38 | $40.05 | $36.72 | $38.53 | 22.98M |
| 4/22/2026 | $38.50 | $39.00 | $38.29 | $38.81 | 14.67M |
| 4/21/2026 | $36.88 | $38.33 | $36.88 | $38.31 | 13.56M |
| 4/20/2026 | $36.05 | $37.28 | $35.92 | $36.77 | 12.43M |
| 4/17/2026 | $36.29 | $36.55 | $34.80 | $35.60 | 27.29M |
| 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 |