DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.88	21.98	21.84	21.92	21.92	0.09%	32,553
Jun 25, 2026	22.00	22.02	21.88	21.90	21.90	-0.05%	93,093
Jun 24, 2026	21.95	22.02	21.86	21.91	21.91	0.09%	61,196
Jun 23, 2026	21.85	21.94	21.78	21.89	21.89	-0.08%	49,677
Jun 22, 2026	21.98	21.98	21.87	21.91	21.91	0.20%	255,130
Jun 18, 2026	22.13	22.15	22.00	22.00	21.86	-0.18%	44,374
Jun 17, 2026	22.01	22.12	22.01	22.04	21.90	-0.18%	52,352
Jun 16, 2026	22.08	22.13	22.05	22.08	21.94	-0.14%	38,957
Jun 15, 2026	22.14	22.14	22.09	22.11	21.97	0.32%	85,252
Jun 12, 2026	21.98	22.06	21.94	22.04	21.90	0.36%	45,877
Jun 11, 2026	21.85	22.00	21.81	21.96	21.82	0.55%	84,016
Jun 10, 2026	22.03	22.03	21.79	21.84	21.70	-0.73%	54,813
Jun 9, 2026	21.98	22.05	21.85	22.00	21.86	0.27%	47,926
Jun 8, 2026	21.96	22.02	21.92	21.94	21.80	0.09%	74,032
Jun 5, 2026	21.98	22.02	21.90	21.92	21.78	-0.23%	49,096
Jun 4, 2026	21.99	22.02	21.93	21.97	21.83	-	71,875
Jun 3, 2026	21.99	21.99	21.93	21.97	21.83	0.02%	24,646
Jun 2, 2026	21.91	21.97	21.91	21.97	21.83	0.15%	41,410
Jun 1, 2026	21.92	21.98	21.90	21.93	21.80	-0.23%	46,470
May 29, 2026	21.99	21.99	21.92	21.98	21.85	0.15%	38,083
May 28, 2026	21.90	21.96	21.87	21.95	21.81	0.32%	51,965
May 27, 2026	21.80	21.88	21.71	21.88	21.74	0.51%	272,924
May 26, 2026	21.87	21.89	21.75	21.77	21.63	-0.09%	48,698
May 22, 2026	21.80	21.82	21.78	21.79	21.65	0.28%	33,723
May 21, 2026	21.72	21.78	21.62	21.73	21.59	0.05%	71,981
May 20, 2026	21.59	21.72	21.51	21.72	21.58	0.79%	43,867
May 19, 2026	21.51	21.61	21.51	21.55	21.42	-0.19%	36,552
May 18, 2026	21.51	21.62	21.51	21.59	21.45	-0.05%	54,369
May 15, 2026	21.72	21.84	21.71	21.75	21.47	-0.32%	88,387
May 14, 2026	21.75	21.83	21.75	21.82	21.53	0.71%	53,986
May 13, 2026	21.73	21.73	21.62	21.67	21.38	-0.43%	63,320
May 12, 2026	21.65	21.76	21.58	21.76	21.48	0.50%	53,406
May 11, 2026	21.60	21.70	21.57	21.65	21.37	0.21%	83,397
May 8, 2026	21.66	21.71	21.57	21.61	21.32	-0.29%	57,922
May 7, 2026	21.70	21.75	21.61	21.67	21.38	0.08%	61,511
May 6, 2026	21.59	21.67	21.58	21.65	21.37	0.84%	101,737
May 5, 2026	21.44	21.50	21.39	21.47	21.19	0.28%	77,597
May 4, 2026	21.50	21.59	21.40	21.41	21.13	-0.88%	41,853
May 1, 2026	21.57	21.68	21.57	21.60	21.32	0.37%	50,282
Apr 30, 2026	21.32	21.55	21.32	21.52	21.24	1.08%	47,378
Apr 29, 2026	21.39	21.40	21.19	21.29	21.01	-0.28%	77,695
Apr 28, 2026	21.39	21.43	21.27	21.35	21.07	-0.11%	173,583
Apr 27, 2026	21.33	21.43	21.33	21.38	21.10	0.21%	47,523
Apr 24, 2026	21.35	21.38	21.25	21.33	21.05	-0.05%	90,488
Apr 23, 2026	21.45	21.45	21.15	21.34	21.06	-0.65%	152,548
Apr 22, 2026	21.45	21.50	21.41	21.48	21.20	0.42%	50,002
Apr 21, 2026	21.50	21.54	21.38	21.39	21.11	-0.23%	78,738
Apr 20, 2026	21.54	21.54	21.32	21.44	21.16	-0.09%	94,817
Apr 17, 2026	21.47	21.75	21.34	21.59	21.18	1.65%	131,347
Apr 16, 2026	21.41	21.41	21.18	21.24	20.84	-0.23%	125,568
Apr 15, 2026	21.43	21.45	21.23	21.29	20.88	-0.42%	98,211
Apr 14, 2026	21.46	21.46	21.36	21.38	20.97	0.09%	66,209
Apr 13, 2026	21.34	21.36	21.24	21.36	20.95	-	125,986
Apr 10, 2026	21.42	21.42	21.36	21.36	20.95	-0.05%	83,456
Apr 9, 2026	21.30	21.42	21.28	21.37	20.96	0.23%	44,019
Apr 8, 2026	21.38	21.41	21.25	21.32	20.91	1.09%	96,470
Apr 7, 2026	21.15	21.15	21.00	21.09	20.69	-0.38%	57,037
Apr 6, 2026	21.14	21.24	21.04	21.17	20.77	0.24%	51,876
Apr 2, 2026	20.95	21.17	20.95	21.12	20.72	-	60,081
Apr 1, 2026	21.21	21.21	21.11	21.12	20.72	0.38%	43,083
Mar 31, 2026	20.78	21.11	20.78	21.04	20.64	1.69%	86,885
Mar 30, 2026	20.75	20.90	20.65	20.69	20.30	0.19%	75,266
Mar 27, 2026	20.85	20.85	20.65	20.65	20.26	-1.10%	58,602
Mar 26, 2026	20.96	21.02	20.84	20.88	20.48	-0.52%	48,310
Mar 25, 2026	21.10	21.10	20.96	20.99	20.59	0.43%	66,072
Mar 24, 2026	20.87	20.98	20.76	20.90	20.50	-0.29%	92,251
Mar 23, 2026	21.04	21.07	20.90	20.96	20.56	0.81%	93,770
Mar 20, 2026	21.14	21.14	20.89	21.00	20.39	-0.76%	175,219
Mar 19, 2026	21.16	21.24	21.04	21.16	20.55	-0.38%	75,241
Mar 18, 2026	21.46	21.52	21.22	21.24	20.63	-1.48%	60,403
Mar 17, 2026	21.63	21.74	21.56	21.56	20.94	-0.07%	31,985
Mar 16, 2026	21.46	21.66	21.46	21.58	20.95	0.82%	51,648
Mar 13, 2026	21.59	21.66	21.38	21.40	20.78	-0.23%	34,472
Mar 12, 2026	21.52	21.56	21.45	21.45	20.83	-1.59%	48,311
Mar 11, 2026	21.94	21.99	21.71	21.80	21.17	-0.47%	30,783
Mar 10, 2026	21.99	22.11	21.79	21.90	21.27	-0.09%	69,471
Mar 9, 2026	21.58	21.95	21.43	21.92	21.29	0.87%	79,533
Mar 6, 2026	21.71	21.81	21.56	21.73	21.10	-1.24%	102,762
Mar 5, 2026	22.18	22.18	21.85	22.00	21.37	-1.29%	107,013
Mar 4, 2026	22.20	22.30	22.12	22.29	21.65	0.91%	36,123
Mar 3, 2026	21.91	22.20	21.82	22.09	21.45	-1.21%	102,722
Mar 2, 2026	22.12	22.40	22.12	22.36	21.72	0.13%	62,504
Feb 27, 2026	22.28	22.35	22.20	22.33	21.69	-0.71%	56,692
Feb 26, 2026	22.53	22.60	22.44	22.49	21.84	-0.09%	93,830
Feb 25, 2026	22.38	22.51	22.38	22.51	21.86	0.41%	38,633
Feb 24, 2026	22.30	22.43	22.25	22.42	21.77	0.52%	41,007
Feb 23, 2026	22.54	22.54	22.28	22.30	21.66	-0.90%	70,155
Feb 20, 2026	22.50	22.64	22.48	22.61	21.85	0.44%	66,731
Feb 19, 2026	22.43	22.55	22.43	22.51	21.76	-	42,636
Feb 18, 2026	22.58	22.63	22.34	22.51	21.76	0.13%	213,342
Feb 17, 2026	22.50	22.61	22.35	22.48	21.73	0.31%	187,229
Feb 13, 2026	22.41	22.50	22.31	22.41	21.66	0.09%	53,681
Feb 12, 2026	22.59	22.59	22.39	22.39	21.64	-0.44%	100,151
Feb 11, 2026	22.57	22.57	22.43	22.49	21.74	0.27%	86,800
Feb 10, 2026	22.53	22.57	22.42	22.43	21.68	-0.22%	84,535
Feb 9, 2026	22.50	22.53	22.38	22.48	21.73	0.13%	63,205
Feb 6, 2026	22.14	22.48	22.14	22.45	21.70	1.49%	102,967
Feb 5, 2026	22.25	22.25	22.11	22.12	21.38	-0.72%	61,415
Feb 4, 2026	22.23	22.34	22.17	22.28	21.53	0.09%	68,988
Feb 3, 2026	22.41	22.41	22.14	22.26	21.51	-0.31%	59,730