DOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2022 | 67.30 | 0.23 | 0.34% | 66.71 | 67.68 | 66.40 | 6,259,883 |
| May 24 2022 | 67.07 | -0.42 | -0.62% | 67.20 | 67.39 | 65.47 | 4,664,266 |
| May 23 2022 | 67.49 | -0.62 | -0.91% | 67.80 | 68.13 | 66.84 | 6,582,164 |
| May 20 2022 | 68.11 | -0.65 | -0.95% | 69.52 | 69.73 | 66.87 | 5,229,885 |
| May 19 2022 | 68.76 | -0.15 | -0.22% | 68.31 | 69.57 | 67.80 | 4,987,760 |
| May 18 2022 | 68.91 | -1.06 | -1.51% | 69.41 | 70.38 | 68.495 | 4,623,132 |
| May 17 2022 | 69.97 | 1.99 | 2.93% | 69.61 | 70.2914 | 68.90 | 4,502,365 |
| May 16 2022 | 67.98 | 0.42 | 0.62% | 67.31 | 68.5955 | 66.68 | 4,022,660 |
| May 13 2022 | 67.56 | 0.52 | 0.78% | 67.50 | 68.32 | 67.26 | 3,924,432 |
| May 12 2022 | 67.04 | 0.25 | 0.37% | 66.53 | 67.39 | 65.665 | 6,033,284 |
| May 11 2022 | 66.79 | 0.98 | 1.49% | 66.40 | 68.50 | 65.82 | 5,683,136 |
| May 10 2022 | 65.81 | -0.82 | -1.23% | 67.43 | 67.85 | 65.28 | 7,885,765 |
| May 09 2022 | 66.63 | -1.30 | -1.91% | 66.84 | 67.81 | 66.47 | 7,272,588 |
| May 06 2022 | 67.93 | -0.54 | -0.79% | 68.07 | 68.37 | 66.65 | 5,807,829 |
| May 05 2022 | 68.47 | -2.14 | -3.03% | 70.26 | 70.36 | 67.53 | 6,530,496 |
| May 04 2022 | 70.61 | 2.46 | 3.61% | 68.82 | 70.78 | 68.43 | 5,587,937 |
| May 03 2022 | 68.15 | 1.09 | 1.63% | 67.12 | 68.33 | 67.06 | 4,625,198 |
| May 02 2022 | 67.06 | 0.56 | 0.84% | 67.15 | 67.31 | 65.81 | 7,250,150 |
| Apr 29 2022 | 66.50 | -1.31 | -1.93% | 68.12 | 68.715 | 66.31 | 6,513,122 |
| Apr 28 2022 | 67.81 | 0.36 | 0.53% | 67.88 | 68.04 | 66.11 | 5,533,263 |
| Apr 27 2022 | 67.45 | 0.08 | 0.12% | 68.12 | 68.33 | 67.051 | 5,407,952 |
| Apr 26 2022 | 67.37 | -0.70 | -1.03% | 68.25 | 68.98 | 67.35 | 6,611,609 |
| Apr 25 2022 | 68.07 | -0.43 | -0.63% | 67.26 | 68.34 | 65.53 | 7,250,405 |
| Apr 22 2022 | 68.50 | -1.01 | -1.45% | 70.06 | 71.23 | 68.24 | 7,438,461 |
| Apr 21 2022 | 69.51 | 1.97 | 2.92% | 68.99 | 71.86 | 68.89 | 10,266,528 |
| Apr 20 2022 | 67.54 | 0.49 | 0.73% | 67.10 | 68.17 | 67.04 | 5,018,499 |
| Apr 19 2022 | 67.05 | 1.17 | 1.78% | 66.35 | 67.35 | 65.91 | 5,240,729 |
| Apr 18 2022 | 65.88 | 0.39 | 0.6% | 65.25 | 66.48 | 65.25 | 4,959,645 |
| Apr 15 2022 | 65.49 | 0.00 | 0.0% | 65.49 | 65.49 | 65.49 | 0 |
| Apr 14 2022 | 65.49 | 1.33 | 2.07% | 64.49 | 66.00 | 64.39 | 7,000,248 |
| Apr 13 2022 | 64.16 | 0.90 | 1.42% | 63.39 | 64.23 | 63.22 | 3,453,286 |
| Apr 12 2022 | 63.26 | 1.31 | 2.11% | 62.51 | 63.75 | 62.29 | 4,137,287 |
| Apr 11 2022 | 61.95 | 0.27 | 0.44% | 61.35 | 62.62 | 61.15 | 2,760,335 |
| Apr 08 2022 | 61.68 | 0.43 | 0.7% | 61.77 | 62.28 | 61.32 | 3,913,751 |
| Apr 07 2022 | 61.25 | -0.42 | -0.68% | 61.80 | 61.80 | 60.03 | 4,644,846 |
| Apr 06 2022 | 61.67 | -1.82 | -2.87% | 63.21 | 63.29 | 61.29 | 4,976,560 |
| Apr 05 2022 | 63.49 | -0.52 | -0.81% | 64.12 | 64.64 | 63.41 | 3,431,489 |
| Apr 04 2022 | 64.01 | -0.17 | -0.26% | 64.51 | 64.51 | 63.32 | 3,649,691 |
| Apr 01 2022 | 64.18 | 0.46 | 0.72% | 64.29 | 64.93 | 63.44 | 3,317,107 |
| Mar 31 2022 | 63.72 | -0.54 | -0.84% | 64.17 | 64.785 | 63.71 | 4,302,104 |
| Mar 30 2022 | 64.26 | 0.07 | 0.11% | 64.48 | 64.94 | 64.03 | 3,145,594 |
| Mar 29 2022 | 64.19 | 0.08 | 0.12% | 63.95 | 64.32 | 62.82 | 4,225,613 |
| Mar 28 2022 | 64.11 | -0.59 | -0.91% | 64.30 | 64.55 | 63.04 | 3,879,353 |
| Mar 25 2022 | 64.70 | 0.61 | 0.95% | 64.09 | 64.73 | 63.84 | 3,962,929 |
| Mar 24 2022 | 64.09 | 0.79 | 1.25% | 63.76 | 64.20 | 63.41 | 3,611,400 |
| Mar 23 2022 | 63.30 | -0.25 | -0.39% | 63.40 | 63.84 | 63.0201 | 2,936,302 |
| Mar 22 2022 | 63.55 | 0.21 | 0.33% | 64.23 | 64.53 | 63.24 | 5,136,321 |
| Mar 21 2022 | 63.34 | 0.95 | 1.52% | 63.12 | 63.72 | 62.53 | 4,836,455 |
| Mar 18 2022 | 62.39 | -0.45 | -0.72% | 62.23 | 63.43 | 61.805 | 9,509,588 |
| Mar 17 2022 | 62.84 | 3.20 | 5.37% | 59.48 | 62.88 | 59.14 | 9,420,549 |
| Mar 16 2022 | 59.64 | 0.77 | 1.31% | 59.16 | 60.15 | 58.72 | 6,154,614 |
| Mar 15 2022 | 58.87 | -1.41 | -2.34% | 59.87 | 60.265 | 57.62 | 8,340,317 |
| Mar 14 2022 | 60.28 | -0.63 | -1.03% | 61.40 | 62.03 | 59.77 | 5,834,781 |
| Mar 11 2022 | 60.91 | 0.28 | 0.46% | 61.06 | 62.49 | 60.87 | 6,140,141 |
| Mar 10 2022 | 60.63 | 0.83 | 1.39% | 59.27 | 61.04 | 59.23 | 5,420,426 |
| Mar 09 2022 | 59.80 | 1.96 | 3.39% | 59.25 | 60.90 | 58.94 | 7,484,658 |
| Mar 08 2022 | 57.84 | -0.14 | -0.24% | 58.11 | 59.22 | 57.62 | 6,583,452 |
| Mar 07 2022 | 57.98 | -0.85 | -1.44% | 58.75 | 59.11 | 57.645 | 6,987,356 |
| Mar 04 2022 | 58.83 | -0.84 | -1.41% | 58.40 | 58.875 | 57.83 | 5,867,443 |
| Mar 03 2022 | 59.67 | 0.47 | 0.79% | 59.29 | 59.94 | 58.7401 | 4,511,951 |
| Mar 02 2022 | 59.20 | 2.07 | 3.62% | 57.55 | 59.79 | 57.51 | 6,499,207 |
| Mar 01 2022 | 57.13 | -1.83 | -3.1% | 58.65 | 59.305 | 56.27 | 7,666,469 |
| Feb 28 2022 | 58.96 | -0.69 | -1.16% | 58.32 | 59.18 | 58.01 | 6,438,330 |
| Feb 25 2022 | 59.65 | 0.93 | 1.58% | 58.42 | 60.145 | 58.32 | 5,444,393 |