The average closing price for DIA in 2022 was $312.55. It was down 7.3% for the year. The latest price is $411.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $317.36 | $318.11 | $315.17 | $318.04 | 3,881,803 |
December 29 2022 | $317.27 | $319.50 | $316.88 | $318.74 | 2,458,825 |
December 28 2022 | $319.34 | $320.35 | $315.39 | $315.39 | 3,102,446 |
December 27 2022 | $319.01 | $320.43 | $317.31 | $319.04 | 3,098,871 |
December 23 2022 | $316.40 | $318.86 | $314.90 | $318.61 | 3,997,912 |
December 22 2022 | $318.20 | $318.54 | $312.59 | $317.01 | 4,876,882 |
December 21 2022 | $318.24 | $320.92 | $317.84 | $320.22 | 5,086,839 |
December 20 2022 | $314.45 | $316.64 | $313.32 | $315.21 | 4,721,741 |
December 19 2022 | $315.68 | $317.08 | $312.64 | $314.25 | 3,709,565 |
December 16 2022 | $316.08 | $317.24 | $313.35 | $315.77 | 6,672,188 |
December 15 2022 | $322.35 | $323.11 | $316.79 | $318.73 | 5,871,994 |
December 14 2022 | $327.33 | $330.09 | $323.36 | $325.84 | 5,498,435 |
December 13 2022 | $333.46 | $333.50 | $325.15 | $327.36 | 5,274,321 |
December 12 2022 | $321.93 | $326.25 | $321.85 | $326.22 | 5,017,318 |
December 09 2022 | $323.39 | $324.77 | $321.08 | $321.19 | 3,815,538 |
December 08 2022 | $323.46 | $325.29 | $322.81 | $324.15 | 3,278,409 |
December 07 2022 | $321.93 | $324.03 | $321.35 | $322.22 | 3,577,139 |
December 06 2022 | $325.40 | $326.25 | $320.57 | $322.23 | 5,516,318 |
December 05 2022 | $327.97 | $328.79 | $324.70 | $325.65 | 3,827,240 |
December 02 2022 | $326.45 | $330.81 | $326.45 | $330.16 | 3,736,481 |
December 01 2022 | $332.09 | $332.10 | $327.24 | $329.85 | 5,325,874 |
November 30 2022 | $324.33 | $331.55 | $321.97 | $331.51 | 6,940,401 |
November 29 2022 | $323.64 | $325.02 | $322.38 | $324.17 | 2,943,615 |
November 28 2022 | $327.24 | $328.48 | $323.66 | $324.18 | 3,095,274 |
November 25 2022 | $327.63 | $329.26 | $327.57 | $329.00 | 1,498,294 |
Daily pricing data for DIA dates back to 1/20/1998, and may be incomplete.
