DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	493.05	493.49	490.77	491.15	-	-0.38%	1,962,748
Apr 23, 2026	492.55	495.13	488.51	493.00	493.00	-0.36%	4,016,872
Apr 22, 2026	495.32	496.14	493.23	494.76	494.76	0.69%	3,762,330
Apr 21, 2026	497.24	498.38	490.32	491.36	491.36	-0.60%	4,124,281
Apr 20, 2026	493.45	494.78	492.31	494.33	494.33	0.02%	3,539,476
Apr 17, 2026	490.67	497.04	490.36	494.22	494.22	1.77%	10,238,744
Apr 16, 2026	485.82	486.78	483.35	485.63	485.42	0.19%	4,111,479
Apr 15, 2026	486.51	487.08	482.86	484.72	484.51	-0.16%	3,474,538
Apr 14, 2026	482.41	485.97	481.86	485.49	485.28	0.70%	4,217,886
Apr 13, 2026	476.10	482.28	475.15	482.13	481.93	0.60%	3,768,673
Apr 10, 2026	482.20	482.40	478.63	479.25	479.05	-0.55%	2,659,020
Apr 9, 2026	477.49	483.27	477.01	481.90	481.70	0.57%	4,213,669
Apr 8, 2026	478.88	480.20	475.56	479.16	478.96	2.85%	4,697,522
Apr 7, 2026	465.75	466.31	462.11	465.88	465.68	-0.19%	3,943,164
Apr 6, 2026	464.16	467.02	463.46	466.77	466.57	0.37%	2,905,316
Apr 2, 2026	460.16	467.52	458.88	465.06	464.86	-0.09%	3,955,899
Apr 1, 2026	466.00	467.90	464.50	465.48	465.28	0.49%	7,790,319
Mar 31, 2026	456.81	463.82	454.67	463.19	462.99	2.46%	11,656,260
Mar 30, 2026	455.60	456.12	450.44	452.06	451.87	0.15%	9,181,633
Mar 27, 2026	457.36	457.50	450.49	451.39	451.20	-1.72%	6,938,536
Mar 26, 2026	461.54	465.43	458.94	459.31	459.11	-1.04%	8,283,970
Mar 25, 2026	465.73	467.24	461.80	464.14	463.94	0.64%	7,019,656
Mar 24, 2026	458.42	463.94	457.44	461.17	460.97	-0.17%	8,187,957
Mar 23, 2026	463.30	467.04	460.92	461.97	461.77	1.33%	9,978,109
Mar 20, 2026	458.73	460.57	453.54	455.89	455.70	-1.12%	10,543,329
Mar 19, 2026	459.97	463.37	458.16	461.06	459.87	-0.42%	7,882,772
Mar 18, 2026	468.77	469.75	462.76	463.00	461.81	-1.68%	7,090,658
Mar 17, 2026	473.38	475.13	470.63	470.90	469.69	0.13%	6,189,359
Mar 16, 2026	470.07	472.70	468.98	470.30	469.09	0.83%	7,059,905
Mar 13, 2026	469.94	472.10	465.78	466.41	465.21	-0.23%	7,471,659
Mar 12, 2026	470.34	471.48	467.41	467.48	466.27	-1.54%	8,000,156
Mar 11, 2026	477.40	477.77	472.46	474.81	473.59	-0.60%	6,701,727
Mar 10, 2026	477.74	482.87	475.01	477.70	476.47	-0.04%	6,265,551
Mar 9, 2026	470.88	479.38	466.68	477.88	476.65	0.56%	10,305,562
Mar 6, 2026	473.72	476.23	470.46	475.23	474.00	-0.96%	8,206,051
Mar 5, 2026	483.82	485.49	476.15	479.84	478.60	-1.62%	8,768,186
Mar 4, 2026	486.56	489.03	483.95	487.74	486.48	0.46%	7,590,661
Mar 3, 2026	480.16	487.39	476.73	485.52	484.27	-0.75%	11,570,718
Mar 2, 2026	484.34	490.98	484.15	489.18	487.92	-0.10%	7,218,544
Feb 27, 2026	489.63	490.95	486.76	489.66	488.40	-1.05%	7,198,388
Feb 26, 2026	497.00	498.21	492.24	494.86	493.58	0.01%	6,467,010
Feb 25, 2026	493.63	495.13	491.90	494.82	493.54	0.62%	4,446,243
Feb 24, 2026	488.39	492.85	487.45	491.79	490.52	0.77%	5,334,965
Feb 23, 2026	494.50	496.99	487.15	488.01	486.75	-1.63%	8,269,234
Feb 20, 2026	492.54	497.00	491.39	496.08	494.80	0.34%	6,086,802
Feb 19, 2026	495.56	496.49	492.41	494.38	492.49	-0.53%	4,625,358
Feb 18, 2026	496.78	499.34	494.65	497.00	495.10	0.23%	4,454,285
Feb 17, 2026	495.33	497.57	492.11	495.85	493.96	0.12%	6,779,371
Feb 13, 2026	495.04	497.78	491.20	495.28	493.39	0.12%	8,378,127
Feb 12, 2026	503.13	504.54	494.32	494.67	492.78	-1.33%	9,160,254