Dow (DOW) returned -7.4% in 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2022	$42.66	$42.89	$42.43	$42.78	2,700,300
December 29 2022	$42.50	$43.12	$42.44	$43.00	2,743,400
December 28 2022	$43.44	$43.59	$42.36	$42.44	3,340,300
December 27 2022	$43.22	$43.48	$43.08	$43.45	3,094,500
December 23 2022	$42.61	$43.22	$42.40	$43.17	2,634,200
December 22 2022	$42.58	$42.66	$41.72	$42.59	3,340,600
December 21 2022	$42.58	$43.23	$42.50	$43.01	3,840,500
December 20 2022	$41.89	$42.45	$41.89	$42.16	4,003,400
December 19 2022	$42.28	$42.71	$41.39	$41.88	4,674,700
December 16 2022	$41.78	$42.42	$41.49	$42.27	8,969,100
December 15 2022	$42.83	$42.92	$41.90	$42.05	6,189,600
December 14 2022	$43.72	$44.18	$43.27	$43.60	4,064,300
December 13 2022	$44.57	$44.85	$43.54	$43.77	4,884,100
December 12 2022	$42.72	$43.40	$42.31	$43.39	5,208,100
December 09 2022	$42.88	$43.63	$42.55	$42.61	3,807,000
December 08 2022	$43.45	$43.66	$42.71	$42.92	3,815,800
December 07 2022	$43.14	$43.58	$42.66	$43.04	4,248,500
December 06 2022	$43.67	$44.03	$42.93	$43.34	4,373,400
December 05 2022	$43.68	$44.09	$43.28	$43.51	5,109,900
December 02 2022	$42.84	$43.89	$42.81	$43.76	4,858,300
December 01 2022	$43.51	$43.73	$43.12	$43.35	4,757,300
November 30 2022	$42.89	$43.27	$41.92	$43.27	7,194,200
November 29 2022	$42.66	$43.14	$42.34	$43.00	4,905,000
November 28 2022	$42.56	$42.82	$41.80	$42.02	5,657,800
November 25 2022	$43.11	$43.38	$43.04	$43.16	1,648,100