The highest closing price for Dow (DOW) in August 2022 was $48.19, on August 16, 2022. It was down 1.7% for the month. The latest price is $30.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $44.59 | $44.94 | $44.02 | $44.39 | 6,069,609 |
August 30 2022 | $45.98 | $46.09 | $44.61 | $44.72 | 7,452,178 |
August 29 2022 | $45.52 | $46.39 | $45.13 | $46.01 | 9,304,869 |
August 26 2022 | $48.08 | $48.42 | $46.61 | $46.78 | 5,777,736 |
August 25 2022 | $47.09 | $47.92 | $47.03 | $47.89 | 5,736,180 |
August 24 2022 | $47.67 | $47.79 | $46.45 | $46.59 | 6,957,246 |
August 23 2022 | $46.95 | $47.89 | $46.84 | $47.77 | 3,894,509 |
August 22 2022 | $46.80 | $46.98 | $46.30 | $46.73 | 6,342,710 |
August 19 2022 | $47.83 | $48.03 | $47.37 | $47.66 | 3,517,928 |
August 18 2022 | $47.86 | $48.29 | $47.60 | $48.12 | 3,561,483 |
August 17 2022 | $47.69 | $48.02 | $47.25 | $47.64 | 4,197,959 |
August 16 2022 | $47.55 | $48.46 | $47.53 | $48.19 | 3,925,907 |
August 15 2022 | $47.65 | $47.67 | $47.12 | $47.53 | 5,991,740 |
August 12 2022 | $47.52 | $48.05 | $47.51 | $48.04 | 4,389,097 |
August 11 2022 | $47.03 | $47.86 | $47.03 | $47.46 | 5,066,165 |
August 10 2022 | $46.25 | $46.94 | $46.22 | $46.42 | 5,998,593 |
August 09 2022 | $44.79 | $45.39 | $44.76 | $45.28 | 4,338,954 |
August 08 2022 | $44.56 | $45.32 | $44.49 | $44.79 | 4,511,550 |
August 05 2022 | $43.61 | $44.47 | $43.57 | $44.23 | 5,954,500 |
August 04 2022 | $44.07 | $44.41 | $43.68 | $43.80 | 6,963,729 |
August 03 2022 | $44.66 | $44.66 | $44.09 | $44.23 | 5,139,265 |
August 02 2022 | $44.92 | $45.24 | $44.27 | $44.28 | 5,797,806 |
August 01 2022 | $45.16 | $45.18 | $44.17 | $45.06 | 5,913,393 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.
