The closing price for Dow (DOW) in March 2023 was $47.79, on March 31, 2023. It was down 4.3% for the month. The latest price is $24.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $47.22 | $47.85 | $47.04 | $47.79 | 4,410,800 |
March 30 2023 | $47.29 | $47.33 | $46.71 | $47.07 | 3,643,800 |
March 29 2023 | $46.86 | $46.94 | $46.34 | $46.72 | 3,710,400 |
March 28 2023 | $45.48 | $46.17 | $45.43 | $46.12 | 3,083,600 |
March 27 2023 | $45.55 | $45.94 | $45.25 | $45.33 | 4,328,000 |
March 24 2023 | $44.33 | $45.27 | $43.98 | $45.14 | 4,338,400 |
March 23 2023 | $44.88 | $46.15 | $44.59 | $45.02 | 4,781,100 |
March 22 2023 | $45.39 | $45.90 | $44.75 | $44.79 | 4,524,000 |
March 21 2023 | $45.69 | $45.84 | $44.96 | $45.38 | 4,277,400 |
March 20 2023 | $44.17 | $44.81 | $44.12 | $44.68 | 5,403,200 |
March 17 2023 | $44.20 | $44.32 | $43.32 | $43.60 | 11,632,000 |
March 16 2023 | $43.24 | $44.44 | $42.89 | $44.38 | 6,851,400 |
March 15 2023 | $44.48 | $44.48 | $43.30 | $44.00 | 8,006,200 |
March 14 2023 | $46.44 | $46.85 | $44.98 | $45.58 | 8,450,400 |
March 13 2023 | $46.16 | $46.41 | $45.32 | $45.68 | 8,481,300 |
March 10 2023 | $48.08 | $48.10 | $46.47 | $46.97 | 5,399,000 |
March 09 2023 | $49.10 | $49.40 | $47.90 | $48.03 | 4,566,100 |
March 08 2023 | $49.00 | $49.57 | $48.89 | $49.04 | 4,232,700 |
March 07 2023 | $49.58 | $49.86 | $48.41 | $48.64 | 5,499,200 |
March 06 2023 | $50.57 | $50.78 | $49.49 | $49.78 | 4,841,200 |
March 03 2023 | $51.05 | $51.21 | $50.38 | $50.84 | 3,463,600 |
March 02 2023 | $50.35 | $51.12 | $49.99 | $50.94 | 3,992,400 |
March 01 2023 | $49.94 | $51.13 | $49.89 | $50.58 | 4,535,100 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
