NYSE:PLOW | Historical Stock Price | DOUGLAS DYNAMICS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.54$16.86$26.97$43.13$68.98$110.312010-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.39$17.1092,200——
2012-12-28$13.87$16.4828,400——
2012-12-27$13.86$16.4733,000——
2012-12-26$13.81$16.4127,400——
2012-12-24$13.96$16.5914,200——
2012-12-21$14.02$16.66222,300——
2012-12-20$13.89$16.5046,200——
2012-12-19$13.77$16.3625,800——
2012-12-18$13.75$16.09112,300——
2012-12-17$13.62$15.94115,800——
2012-12-14$13.56$15.8775,300——
2012-12-13$13.84$16.2044,900——
2012-12-12$13.95$16.3368,300——
2012-12-11$13.87$16.2362,500——
2012-12-10$13.66$15.9957,200——
2012-12-07$13.69$16.0248,600——
2012-12-06$13.67$16.0083,900——
2012-12-05$13.85$16.21101,600——
2012-12-04$13.96$16.3439,600——
2012-12-03$14.06$16.4633,500——
2012-11-30$14.38$16.83164,900——
2012-11-29$14.33$16.77117,900——
2012-11-28$14.26$16.6971,900——
2012-11-27$13.98$16.3661,300——
2012-11-26$13.94$16.31130,600——
2012-11-23$13.47$15.7635,600——
2012-11-21$13.07$15.30238,700——
2012-11-20$13.02$15.2470,100——
2012-11-19$13.24$15.5068,800——
2012-11-16$13.00$15.2170,500——
2012-11-15$13.05$15.2758,300——
2012-11-14$12.97$15.1892,400——
2012-11-13$12.93$15.13380,200——
2012-11-12$13.21$15.4651,300——
2012-11-09$13.40$15.6883,600——
2012-11-08$13.43$15.72125,000——
2012-11-07$14.12$16.5377,400——
2012-11-06$14.59$17.0894,300——
2012-11-05$15.07$17.6441,900——
2012-11-02$14.80$17.3262,600——
2012-11-01$14.92$17.4666,600——
2012-10-31$15.19$17.7841,300——
2012-10-26$14.93$17.4725,100——
2012-10-25$14.69$17.1925,600——
2012-10-24$14.67$17.1724,600——
2012-10-23$14.80$17.3218,300——
2012-10-22$14.85$17.3819,000——
2012-10-19$14.88$17.4146,600——
2012-10-18$15.29$17.8942,600——
2012-10-17$15.65$18.3236,700——
2012-10-16$15.33$17.9445,900——
2012-10-15$14.91$17.4526,900——
2012-10-12$14.83$17.3620,100——
2012-10-11$14.91$17.4525,500——
2012-10-10$14.69$17.1939,000——
2012-10-09$14.62$17.1125,000——
2012-10-08$14.83$17.3617,400——
2012-10-05$15.00$17.5632,100——
2012-10-04$14.90$17.4436,500——
2012-10-03$14.85$17.3846,100——
2012-10-02$14.96$17.5142,500——
2012-10-01$14.80$17.3250,700——
2012-09-28$14.79$17.3154,300——
2012-09-27$14.89$17.4365,400——
2012-09-26$15.13$17.7135,700——
2012-09-25$14.99$17.54107,600——
2012-09-24$15.51$18.1561,700——
2012-09-21$15.43$18.0688,500——
2012-09-20$15.23$17.8255,400——
2012-09-19$15.06$17.63102,600——
2012-09-18$15.05$17.6128,400——
2012-09-17$14.91$17.4565,100——
2012-09-14$15.09$17.66186,100——
2012-09-13$15.03$17.35193,900——
2012-09-12$14.97$17.2876,100——
2012-09-11$14.76$17.0448,000——
2012-09-10$14.64$16.9069,000——
2012-09-07$14.60$16.8578,000——
2012-09-06$14.52$16.7685,500——
2012-09-05$13.93$16.08132,700——
2012-09-04$14.03$16.2054,000——
2012-08-31$14.02$16.1824,900——
2012-08-30$13.99$16.1518,600——
2012-08-29$14.18$16.3739,400——
2012-08-28$14.17$16.3674,600——
2012-08-27$14.04$16.2128,700——
2012-08-24$14.12$16.3046,000——
2012-08-23$14.10$16.2853,400——
2012-08-22$14.15$16.3345,700——
2012-08-21$14.16$16.3562,000——
2012-08-20$14.13$16.3149,100——
2012-08-17$13.99$16.1585,000——
2012-08-16$13.86$16.00189,400——
2012-08-15$13.27$15.32845,800——
2012-08-14$13.37$15.43102,600——
2012-08-13$13.60$15.70156,200——
2012-08-10$13.88$16.02160,000——
2012-08-09$14.00$16.1636,500——
2012-08-08$14.00$16.16103,200——
2012-08-07$14.23$16.43189,800——
2012-08-06$13.91$16.0679,000——
2012-08-03$13.85$15.99109,800——
2012-08-02$12.99$15.0087,400——
2012-08-01$12.83$14.81129,100——
2012-07-31$13.37$15.4383,600——
2012-07-30$13.57$15.6753,800——
2012-07-27$13.77$15.90110,500——
2012-07-26$13.61$15.7147,900——
2012-07-25$13.64$15.7573,000——
2012-07-24$13.34$15.4041,600——
2012-07-23$13.55$15.6450,500——
2012-07-20$13.68$15.7966,000——
2012-07-19$13.92$16.0742,200——
2012-07-18$13.96$16.1294,500——
2012-07-17$13.95$16.10165,100——
2012-07-16$13.95$16.1069,100——
2012-07-13$14.01$16.17163,100——
2012-07-12$13.97$16.13123,600——
2012-07-11$14.14$16.3272,100——
2012-07-10$14.23$16.4350,800——
2012-07-09$14.20$16.3966,100——
2012-07-06$14.13$16.3187,400——
2012-07-05$14.23$16.4393,300——
2012-07-03$14.48$16.7276,400——
2012-07-02$14.17$16.3678,700——
2012-06-29$14.25$16.45174,500——
2012-06-28$13.72$15.84102,400——
2012-06-27$13.45$15.5367,900——
2012-06-26$13.03$15.0466,800——
2012-06-25$13.08$15.1057,300——
2012-06-22$13.17$15.20768,800——
2012-06-21$13.11$15.13115,000——
2012-06-20$13.20$15.2477,800——
2012-06-19$13.09$15.11127,400——
2012-06-18$12.80$14.7873,200——
2012-06-15$12.87$14.86136,700——
2012-06-14$12.82$14.56111,300——
2012-06-13$12.84$14.59161,600——
2012-06-12$12.92$14.68186,000——
2012-06-11$13.17$14.96175,500——
2012-06-08$13.21$15.01136,100——
2012-06-07$12.82$14.56113,200——
2012-06-06$12.76$14.4969,500——
2012-06-05$12.75$14.48161,900——
2012-06-04$12.69$14.41180,400——
2012-06-01$12.70$14.4377,700——
2012-05-31$12.78$14.52179,500——
2012-05-30$12.90$14.6564,300——
2012-05-29$13.07$14.8570,500——
2012-05-25$12.90$14.6548,800——
2012-05-24$12.96$14.7292,400——
2012-05-23$12.85$14.6082,000——
2012-05-22$12.86$14.61108,800——
2012-05-21$12.86$14.61119,200——
2012-05-18$12.71$14.44182,900——
2012-05-17$12.60$14.31129,700——
2012-05-16$12.56$14.27126,100——
2012-05-15$12.62$14.34140,000——
2012-05-14$12.73$14.46247,100——
2012-05-11$12.94$14.70249,000——
2012-05-10$13.04$14.81309,300——
2012-05-09$13.19$14.98363,500——
2012-05-08$13.25$15.05262,700——
2012-05-07$13.90$15.7988,000——
2012-05-04$13.77$15.64139,300——
2012-05-03$13.90$15.7954,000——
2012-05-02$13.85$15.7366,000——
2012-05-01$13.81$15.6998,300——
2012-04-30$14.13$16.0594,000——
2012-04-27$14.19$16.1282,200——
2012-04-26$14.04$15.9577,600——
2012-04-25$13.95$15.85162,000——
2012-04-24$13.58$15.43124,700——
2012-04-23$13.20$14.99157,500——
2012-04-20$13.14$14.93129,100——
2012-04-19$12.86$14.61125,500——
2012-04-18$13.14$14.93137,400——
2012-04-17$13.10$14.88119,600——
2012-04-16$12.80$14.54272,300——
2012-04-13$12.71$14.44114,700——
2012-04-12$12.94$14.7093,900——
2012-04-11$12.78$14.52119,400——
2012-04-10$12.73$14.46132,900——
2012-04-09$12.95$14.7174,600——
2012-04-05$13.08$14.8687,900——
2012-04-04$13.21$15.0194,500——
2012-04-03$13.62$15.47164,900——
2012-04-02$13.85$15.7383,800——
2012-03-30$13.75$15.6294,600——
2012-03-29$13.59$15.4437,700——
2012-03-28$13.61$15.46107,400——
2012-03-27$13.70$15.5660,000——
2012-03-26$13.75$15.6271,300——
2012-03-23$13.47$15.3096,000——
2012-03-22$13.16$14.95129,700——
2012-03-21$13.28$15.09162,300——
2012-03-20$13.11$14.89167,400——
2012-03-19$13.22$15.02186,800——
2012-03-16$13.14$14.9394,200——
2012-03-15$13.44$15.03255,300——
2012-03-14$13.42$15.01314,100——
2012-03-13$13.50$15.10187,100——
2012-03-12$13.15$14.71401,500——
2012-03-09$12.94$14.4799,400——
2012-03-08$12.82$14.3460,600——
2012-03-07$12.94$14.47109,000——
2012-03-06$12.73$14.24110,300——
2012-03-05$13.00$14.54138,500——
2012-03-02$13.03$14.58343,700——
2012-03-01$13.05$14.60131,000——
2012-02-29$13.00$14.54109,800——
2012-02-28$13.37$14.9694,900——
2012-02-27$13.49$15.0978,500——
2012-02-24$13.64$15.2654,400——
2012-02-23$13.71$15.3482,000——
2012-02-22$13.58$15.1991,600——
2012-02-21$13.75$15.3877,200——
2012-02-17$13.66$15.2886,400——
2012-02-16$13.55$15.1657,300——
2012-02-15$13.37$14.9695,000——
2012-02-14$13.38$14.9766,400——
2012-02-13$13.45$15.0550,900——
2012-02-10$13.30$14.8882,100——
2012-02-09$13.62$15.2474,000——
2012-02-08$13.69$15.3144,800——
2012-02-07$13.71$15.3450,700——
2012-02-06$13.93$15.5889,600——
2012-02-03$14.05$15.72111,000——
2012-02-02$13.58$15.1999,800——
2012-02-01$13.64$15.26101,900——
2012-01-31$13.61$15.22174,000——
2012-01-30$13.50$15.1094,800——
2012-01-27$13.61$15.2272,400——
2012-01-26$13.56$15.17193,800——
2012-01-25$13.55$15.16111,200——
2012-01-24$13.55$15.16110,200——
2012-01-23$13.36$14.94140,800——
2012-01-20$13.31$14.89177,100——
2012-01-19$13.48$15.08576,300——
2012-01-18$14.02$15.68133,900——
2012-01-17$14.30$16.00110,400——
2012-01-13$14.11$15.7869,500——
2012-01-12$14.12$15.79640,600——
2012-01-11$14.19$15.87133,800——
2012-01-10$14.09$15.76307,700——
2012-01-09$13.96$15.62195,100——
2012-01-06$14.45$16.1686,800——
2012-01-05$14.62$16.35306,000——
2012-01-04$14.27$15.9694,000——
2012-01-03$14.57$16.30156,200——