Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-15	Z	DOW	29.33	30.02	29.06	29.66	0.46	6,239,820	36,153	29.40	30.87
2026-10-14	Z	DOW	28.91	29.33	28.545	29.19	0.655	8,219,669	40,042	29.18	30.16
2026-10-13	Z	DOW	28.07	28.59	28.07	28.51	0.44	5,540,760	32,903	28.15	28.86
2026-10-12	Z	DOW	28.43	28.47	27.935	28.11	-0.31	6,749,165	34,975	27.51	28.68
2026-10-09	Z	DOW	28.565	28.95	28.36	28.435	-0.155	8,415,860	41,494	28.26	28.71
2026-10-08	Z	DOW	27.8894	28.84	27.8894	28.605	0.835	14,127,425	49,794	28.14	28.95
2026-10-07	Z	DOW	28.34	28.63	27.63	27.765	-0.395	7,837,044	40,683	27.62	28.00
2026-10-06	Z	DOW	28.22	28.595	28.00	28.15	-0.36	8,444,328	43,271	28.15	29.31
2026-10-05	Z	DOW	27.97	28.715	27.705	28.51	0.54	7,164,936	42,039	28.00	29.13
2026-10-02	Z	DOW	27.36	28.1451	27.26	27.98	0.39	7,350,103	43,641	27.61	28.40
2026-10-01	Z	DOW	26.9782	27.63	26.605	27.585	0.045	10,058,953	54,772	27.04	28.00
2026-09-30	Z	DOW	27.39	27.845	27.39	27.535	-0.075	11,745,833	42,291	27.00	28.44
2026-09-29	Z	DOW	27.47	27.815	27.20	27.60	-0.29	8,402,865	39,714	27.55	28.52
2026-09-28	Z	DOW	28.13	28.405	27.845	27.895	-0.125	7,994,131	40,094	27.41	28.44
2026-09-25	Z	DOW	28.185	28.33	27.5424	28.025	-0.535	8,842,132	42,955	27.65	28.56
2026-09-24	Z	DOW	28.90	29.125	28.515	28.555	-0.095	7,250,644	38,335	28.35	28.83
2026-09-23	Z	DOW	28.44	28.925	28.44	28.68	0.48	7,923,204	43,299	27.85	29.05
2026-09-22	Z	DOW	28.10	28.67	27.88	28.19	-0.08	8,819,890	43,188	27.78	28.66
2026-09-21	Z	DOW	28.52	28.64	27.92	28.26	-0.47	9,639,683	48,042	28.00	28.73
2026-09-18	Z	DOW	29.30	29.33	28.445	28.725	-0.765	13,630,755	40,135	28.09	28.79
2026-09-17	Z	DOW	29.57	29.9904	29.34	29.49	-0.59	7,751,378	46,519	29.06	29.55
2026-09-16	Z	DOW	29.40	30.48	29.16	30.075	0.225	12,243,268	61,798	29.25	30.09
2026-09-15	Z	DOW	29.01	29.90	28.87	29.84	0.94	8,698,046	44,885	29.40	30.52
2026-09-14	Z	DOW	29.39	29.60	28.75	28.8901	-0.1399	7,605,900	45,580	28.92	29.43
2026-09-11	Z	DOW	29.37	29.69	28.715	29.02	-0.62	10,493,778	48,093	28.70	29.65
2026-09-10	Z	DOW	29.80	30.25	29.60	29.65	0.25	7,356,718	44,190	28.79	29.90
2026-09-09	Z	DOW	30.19	30.20	28.955	29.40	-0.17	9,145,079	48,169	28.95	30.90
2026-09-08	Z	DOW	29.87	30.30	29.525	29.565	0.125	8,607,673	43,596	29.60	30.11
2026-09-07	Z	DOW	30.10	30.45	29.10	29.44	-0.91	0	0	29.45	30.08
2026-09-04	Z	DOW	30.06	30.45	29.10	29.44	-0.92	9,413,133	50,270	29.45	30.08
2026-09-03	Z	DOW	31.55	31.6898	30.33	30.35	-0.93	8,175,431	37,669	30.30	30.85
2026-09-02	Z	DOW	30.325	31.46	30.26	31.275	0.815	7,908,549	41,890	31.11	31.43
2026-09-01	Z	DOW	30.70	30.84	30.075	30.47	-0.05	7,679,167	48,460	30.10	31.03
2026-08-31	Z	DOW	30.69	31.26	30.19	30.51		9,531,202	40,226	30.11	31.27
2026-08-28	Z	DOW	30.65	30.83	30.11	30.51	0.18	5,964,175	34,001	30.10	56.00
2026-08-27	Z	DOW	30.285	30.5992	29.96	30.33		6,435,225	35,584	30.15	31.40
2026-08-26	Z	DOW	29.98	30.41	29.73	30.33	0.17	9,603,278	43,990	29.89	30.79
2026-08-25	Z	DOW	30.83	30.905	30.145	30.17	-1.27	9,178,020	53,810	30.20	30.69
2026-08-24	Z	DOW	32.03	32.05	31.275	31.445	-0.895	8,244,017	51,188	30.68	31.50
2026-08-21	Z	DOW	32.78	33.325	32.28	32.34	-0.56	9,185,101	50,258	32.40	33.13
2026-08-20	Z	DOW	31.92	33.40	31.92	32.91	1.16	14,366,263	56,421	32.30	32.92
2026-08-19	Z	DOW	31.40	32.125	31.38	31.765	0.575	6,138,055	39,385	31.50	32.69
2026-08-18	Z	DOW	31.65	31.93	31.0609	31.205	-0.135	7,367,897	42,595	30.94	32.17
2026-08-17	Z	DOW	31.10	31.535	30.82	31.35	0.28	6,019,998	38,037	31.30	44.80
2026-08-14	Z	DOW	30.71	31.20	30.63	31.075	0.715	7,305,909	37,764	30.80	31.37
2026-08-13	Z	DOW	30.305	30.725	30.185	30.34	-0.23	6,867,471	45,713	30.35	30.75
2026-08-12	Z	DOW	31.135	31.22	30.495	30.58	-0.68	6,615,184	46,480	30.45	31.12
2026-08-11	Z	DOW	30.50	31.44	30.47	31.26	0.68	7,519,423	47,567	30.95	32.27
2026-08-10	Z	DOW	29.65	30.58	29.5975	30.575	1.235	7,474,891	47,667	30.10	31.87
2026-08-07	Z	DOW	29.80	29.94	29.265	29.345	-0.955	9,022,055	59,121	29.30	30.49
2026-08-06	Z	DOW	30.1518	30.9055	29.72	30.305	0.635	9,296,852	52,386	30.37	40.00
2026-08-05	Z	DOW	30.52	30.6638	29.17	29.65	-0.68	10,208,478	49,771	29.40	30.19
2026-08-04	Z	DOW	28.965	30.449	28.69	30.335	0.445	9,348,778	55,310	29.93	31.29
2026-08-03	Z	DOW	30.235	30.45	29.74	29.83	-0.46	9,264,764	54,802	29.91	31.70
2026-07-31	Z	DOW	30.00	30.51	29.595	30.29	0.20	9,113,722	47,809	30.10	31.56
2026-07-30	Z	DOW	30.14	30.48	29.45	30.085	-0.365	9,164,684	50,547	29.75	31.15
2026-07-29	Z	DOW	29.62	30.63	29.53	30.47	1.62	13,814,322	67,265	30.10	31.28
2026-07-28	Z	DOW	29.06	29.49	28.705	28.875	0.125	12,168,203	52,401	28.26	29.40
2026-07-27	Z	DOW	28.93	29.22	28.23	28.745	-1.095	13,173,923	68,529	28.57	29.93
2026-07-24	Z	DOW	30.72	30.775	29.30	29.845	-1.055	10,427,203	51,165	29.00	29.90
2026-07-23	Z	DOW	31.82	32.73	30.67	30.89	-0.36	16,614,767	81,282	31.01	31.30
2026-07-22	Z	DOW	30.99	31.585	30.81	31.23	0.76	11,532,365	56,257	30.00	31.37
2026-07-21	Z	DOW	30.73	31.25	30.44	30.465	0.095	8,324,289	48,064	30.05	30.75
2026-07-20	Z	DOW	29.70	30.56	29.52	30.376	0.456	9,089,501	47,029	29.97	31.80
2026-07-17	Z	DOW	29.77	30.54	29.64	29.925	0.625	8,538,782	45,271	29.92	30.74