dow from 09/01/18 - 09/01/23

Dow (DOW) returned 33.1% between September 1, 2018 and September 1, 2023.

DATE OPEN HIGH LOW CLOSE VOLUME
September 2023
$49.28
$49.76
$49.04
$49.52
4,335,600
August 2023
$49.74
$49.89
$46.70
$48.86
89,054,500
July 2023
$47.08
$49.95
$45.77
$49.93
102,177,700
June 2023
$43.33
$48.05
$42.89
$47.09
100,074,000
May 2023
$47.47
$47.87
$42.74
$43.13
91,763,000
April 2023
$48.14
$50.33
$45.51
$47.42
89,119,800
March 2023
$49.94
$51.21
$42.89
$47.79
122,451,300
February 2023
$51.05
$52.42
$48.28
$49.86
83,741,400
January 2023
$43.57
$51.20
$43.32
$51.11
117,397,300
December 2022
$44.13
$45.49
$41.99
$43.39
90,657,300
November 2022
$40.27
$45.38
$39.03
$43.89
113,770,300
October 2022
$38.16
$41.23
$36.44
$39.69
133,262,800
September 2022
$42.85
$43.98
$36.55
$37.30
137,711,200
August 2022
$44.06
$47.29
$42.51
$43.31
126,802,600
July 2022
$42.66
$45.08
$40.45
$44.59
115,624,600
June 2022
$57.53
$58.49
$42.25
$43.25
137,144,900
May 2022
$55.69
$58.70
$54.14
$56.97
119,853,700
April 2022
$53.32
$59.60
$49.79
$55.15
105,602,900
March 2022
$49.03
$53.86
$46.67
$52.85
132,482,400
February 2022
$49.01
$51.56
$47.14
$48.90
106,366,900
January 2022
$46.88
$50.23
$44.75
$48.95
126,183,300
December 2021
$45.47
$47.39
$42.67
$46.48
118,941,000
November 2021
$45.34
$49.24
$44.59
$45.02
111,057,400
October 2021
$46.69
$49.52
$45.06
$45.31
131,953,300
September 2021
$50.86
$51.29
$44.70
$46.60
120,220,600