Dow (DOW) returned -7.4% in 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2022	$43.28	$43.51	$43.04	$43.39	2,700,300
December 29 2022	$43.12	$43.75	$43.06	$43.62	2,743,400
December 28 2022	$44.06	$44.22	$42.98	$43.05	3,340,300
December 27 2022	$43.84	$44.11	$43.70	$44.08	3,094,500
December 23 2022	$43.23	$43.84	$43.01	$43.80	2,634,200
December 22 2022	$43.20	$43.27	$42.32	$43.20	3,340,600
December 21 2022	$43.20	$43.86	$43.12	$43.63	3,840,500
December 20 2022	$42.50	$43.06	$42.50	$42.76	4,003,400
December 19 2022	$42.89	$43.33	$41.99	$42.48	4,674,700
December 16 2022	$42.39	$43.03	$42.09	$42.89	8,969,100
December 15 2022	$43.45	$43.54	$42.51	$42.65	6,189,600
December 14 2022	$44.35	$44.82	$43.89	$44.23	4,064,300
December 13 2022	$45.21	$45.49	$44.17	$44.40	4,884,100
December 12 2022	$43.33	$44.03	$42.92	$44.01	5,208,100
December 09 2022	$43.50	$44.26	$43.16	$43.23	3,807,000
December 08 2022	$44.07	$44.29	$43.32	$43.54	3,815,800
December 07 2022	$43.76	$44.21	$43.28	$43.66	4,248,500
December 06 2022	$44.31	$44.66	$43.55	$43.96	4,373,400
December 05 2022	$44.31	$44.73	$43.91	$44.13	5,109,900
December 02 2022	$43.46	$44.52	$43.43	$44.39	4,858,300
December 01 2022	$44.13	$44.36	$43.75	$43.98	4,757,300
November 30 2022	$43.51	$43.89	$42.52	$43.89	7,194,200
November 29 2022	$43.27	$43.77	$42.95	$43.62	4,905,000
November 28 2022	$43.18	$43.44	$42.41	$42.63	5,657,800
November 25 2022	$43.73	$44.00	$43.66	$43.78	1,648,100