Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	DOW	57.26	57.37	56.72	57.34	0.30	3,862,633	21,061	56.80	57.85
2024-05-03	Z	DOW	57.19	57.43	56.75	57.04	0.20	2,544,394	15,782	57.00	57.15
2024-05-02	Z	DOW	57.57	57.76	56.3899	56.83	-0.405	4,452,876	23,526	55.91	57.48
2024-05-01	Z	DOW	57.04	57.95	56.43	57.23	0.32	5,102,822	29,099	57.25	58.00
2024-04-30	Z	DOW	57.27	57.95	56.88	56.90	-0.91	5,565,973	25,825	56.70	58.18
2024-04-29	Z	DOW	57.23	57.83	57.17	57.80	0.501	4,249,776	21,230	57.28	58.23
2024-04-26	Z	DOW	57.65	58.21	57.15	57.29	0.84	5,573,444	31,527	57.09	57.57
2024-04-25	Z	DOW	57.71	57.90	55.06	56.44	-0.53	7,082,841	36,844	55.95	56.43
2024-04-24	Z	DOW	56.41	57.22	56.38	56.98	0.24	4,954,523	29,183	56.67	62.01
2024-04-23	Z	DOW	56.65	57.1018	56.45	56.74	-0.24	3,098,940	24,250	56.02	57.72
2024-04-22	Z	DOW	56.62	57.31	56.28	56.99	0.33	3,211,573	19,725	56.55	57.44
2024-04-19	Z	DOW	56.49	56.92	56.315	56.66	0.18	3,862,096	19,313	56.36	61.69
2024-04-18	Z	DOW	57.30	57.30	56.04	56.49	-0.31	3,856,137	24,422	55.89	56.55
2024-04-17	Z	DOW	57.17	57.36	56.67	56.82	-0.055	2,815,366	15,976	56.60	62.25
2024-04-16	Z	DOW	56.98	57.12	56.64	56.86	-0.47	3,097,856	22,420	56.77	57.10
2024-04-15	Z	DOW	58.45	58.67	56.915	57.31	-0.38	3,885,266	21,391	56.24	58.47
2024-04-12	Z	DOW	58.12	58.62	57.56	57.69	-0.765	3,787,887	21,924	55.00	60.69
2024-04-11	Z	DOW	58.96	59.00	58.29	58.46	-0.40	3,432,093	19,459	58.24	59.61
2024-04-10	Z	DOW	59.21	59.64	58.37	58.85	-1.02	4,251,882	22,325	58.24	59.57
2024-04-09	Z	DOW	59.95	60.25	59.4825	59.87	0.35	3,574,822	20,766	59.40	60.65
2024-04-08	Z	DOW	59.95	60.19	59.15	59.52	-0.16	3,775,891	20,224	59.29	59.92
2024-04-05	Z	DOW	59.99	59.99	59.09	59.69	-0.175	3,861,415	22,097	59.36	60.87
2024-04-04	Z	DOW	60.41	60.69	59.645	59.86	-0.13	5,382,078	30,407	59.88	61.25
2024-04-03	Z	DOW	59.38	60.28	59.38	59.99	0.70	4,942,185	29,649	59.99	62.00
2024-04-02	Z	DOW	58.33	59.375	58.0113	59.29	1.04	6,329,741	29,496	59.03	59.39
2024-04-01	Z	DOW	57.86	58.34	57.41	58.26	0.34	3,827,287	20,160	57.83	58.40
2024-03-29	Z	DOW	58.20	58.44	57.80	57.93	-0.21	0	0	57.75	58.42
2024-03-28	Z	DOW	58.20	58.44	57.80	57.93	-0.21	4,064,541	20,605	57.75	58.42
2024-03-27	Z	DOW	57.56	58.16	57.43	58.14	1.07	5,126,895	27,902	57.50	58.14
2024-03-26	Z	DOW	57.67	57.69	57.06	57.07	-0.32	3,621,512	19,258	57.00	57.59
2024-03-25	Z	DOW	57.77	57.85	57.28	57.39	-0.28	3,422,016	19,617	57.20	62.39
2024-03-22	Z	DOW	57.99	58.21	57.58	57.68	-0.26	3,375,598	16,910	57.41	58.26
2024-03-21	Z	DOW	58.50	58.62	57.555	57.93	-0.26	5,870,742	26,766	57.90	58.56
2024-03-20	Z	DOW	56.57	58.71	56.38	58.17	1.43	7,789,492	30,239	57.83	58.50
2024-03-19	Z	DOW	56.71	57.05	56.415	56.76	0.03	6,782,688	23,185	56.19	57.25
2024-03-18	Z	DOW	57.40	57.41	56.559	56.74	-0.305	7,408,988	23,869	56.19	57.37
2024-03-15	Z	DOW	57.35	57.80	56.94	57.04	-0.27	20,628,843	29,845	51.22	57.96
2024-03-14	Z	DOW	57.66	57.91	56.925	57.32	-0.63	6,871,542	25,863	56.87	57.64
2024-03-13	Z	DOW	57.86	58.74	57.60	57.97	0.29	7,649,316	25,997	56.83	58.15
2024-03-12	Z	DOW	57.64	57.86	57.16	57.68	0.26	4,048,329	22,205	57.40	57.80
2024-03-11	Z	DOW	56.69	57.795	56.55	57.43	0.82	4,438,452	24,582	56.18	57.75
2024-03-08	Z	DOW	57.10	57.69	56.57	56.61	-0.33	4,723,658	29,591	56.43	56.94
2024-03-07	Z	DOW	57.37	57.655	56.56	56.94	0.08	4,568,676	27,429	56.62	57.26
2024-03-06	Z	DOW	57.95	58.10	56.351	56.86	-0.11	4,840,122	25,404	52.03	57.50
2024-03-05	Z	DOW	56.62	57.74	56.62	56.98	-0.03	6,093,103	30,711	52.13	57.75
2024-03-04	Z	DOW	55.53	57.16	55.48	57.02	1.27	7,042,183	33,195	56.50	57.00
2024-03-01	Z	DOW	55.81	56.21	55.61	55.75	-0.13	4,651,349	25,072	55.16	59.80
2024-02-29	Z	DOW	55.19	56.04	54.97	55.88	0.765	6,733,388	26,166	50.09	56.16
2024-02-28	Z	DOW	55.47	55.69	55.01	55.10	-0.485	4,432,705	24,804	54.15	56.85
2024-02-27	Z	DOW	56.37	56.56	55.9507	56.27	0.19	3,912,874	20,378	56.08	56.85
2024-02-26	Z	DOW	56.14	56.48	55.85	56.07	-0.31	3,741,565	20,956	53.20	61.48
2024-02-23	Z	DOW	56.03	56.82	56.00	56.39	0.39	4,414,193	23,473	56.00	57.16
2024-02-22	Z	DOW	55.75	56.185	55.66	56.00	0.25	5,088,355	22,422	52.53	56.27
2024-02-21	Z	DOW	54.84	55.83	54.76	55.75	1.045	4,067,073	20,615	54.50	59.70
2024-02-20	Z	DOW	54.79	55.45	54.4465	54.71	-0.755	4,493,910	25,453	54.21	55.47
2024-02-19	Z	DOW	55.13	55.955	54.96	55.48	0.305	0	0	50.72	60.50
2024-02-16	Z	DOW	55.13	55.955	54.96	55.48	0.305	5,060,893	25,129	50.72	60.50
2024-02-15	Z	DOW	53.91	55.38	53.84	55.17	1.585	4,500,468	20,850	55.10	55.55
2024-02-14	Z	DOW	53.49	53.89	53.23	53.58	0.41	3,766,463	24,979	52.20	58.56
2024-02-13	Z	DOW	54.00	54.27	52.60	53.18	-1.61	5,105,451	28,390	52.80	53.26
2024-02-12	Z	DOW	54.00	55.28	53.85	54.79	0.81	5,262,664	27,146	54.52	55.95
2024-02-09	Z	DOW	53.79	54.12	53.555	53.99	0.11	3,897,487	18,898	52.00	58.25
2024-02-08	Z	DOW	54.17	54.2003	53.50	53.88	-0.22	3,554,350	19,381	53.43	58.86