The closing price for Dow (DOW) in 2022 was $46.63, on December 30, 2022. It was down 7.4% for the year. The latest price is $55.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 30 2022 | $46.51 | $46.76 | $46.25 | $46.63 | 2,700,277 |
| December 29 2022 | $46.33 | $47.01 | $46.27 | $46.87 | 2,743,492 |
| December 28 2022 | $47.35 | $47.52 | $46.18 | $46.26 | 3,340,288 |
| December 27 2022 | $47.11 | $47.40 | $46.96 | $47.37 | 3,094,558 |
| December 23 2022 | $46.45 | $47.11 | $46.22 | $47.06 | 2,634,437 |
| December 22 2022 | $46.41 | $46.50 | $45.48 | $46.42 | 3,342,660 |
| December 21 2022 | $46.41 | $47.13 | $46.33 | $46.89 | 3,840,494 |
| December 20 2022 | $45.66 | $46.27 | $45.66 | $45.95 | 4,003,416 |
| December 19 2022 | $46.09 | $46.56 | $45.12 | $45.65 | 4,674,694 |
| December 16 2022 | $45.54 | $46.24 | $45.23 | $46.08 | 8,969,096 |
| December 15 2022 | $46.69 | $46.79 | $45.67 | $45.83 | 6,190,299 |
| December 14 2022 | $47.65 | $48.16 | $47.16 | $47.52 | 4,064,268 |
| December 13 2022 | $48.58 | $48.89 | $47.46 | $47.71 | 4,884,133 |
| December 12 2022 | $46.56 | $47.31 | $46.12 | $47.29 | 5,208,241 |
| December 09 2022 | $46.74 | $47.56 | $46.38 | $46.45 | 3,807,000 |
| December 08 2022 | $47.36 | $47.59 | $46.55 | $46.78 | 3,815,898 |
| December 07 2022 | $47.03 | $47.51 | $46.50 | $46.91 | 4,248,704 |
| December 06 2022 | $47.61 | $47.99 | $46.79 | $47.24 | 4,373,389 |
| December 05 2022 | $47.62 | $48.06 | $47.18 | $47.42 | 5,109,972 |
| December 02 2022 | $46.70 | $47.84 | $46.66 | $47.70 | 4,858,349 |
| December 01 2022 | $47.42 | $47.66 | $47.01 | $47.26 | 4,757,348 |
| November 30 2022 | $46.75 | $47.16 | $45.69 | $47.16 | 7,194,164 |
| November 29 2022 | $46.50 | $47.03 | $46.16 | $46.87 | 4,905,048 |
| November 28 2022 | $46.40 | $46.68 | $45.57 | $45.80 | 5,658,665 |
| November 25 2022 | $46.99 | $47.28 | $46.92 | $47.04 | 1,648,145 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
