DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	460.16	467.52	458.88	463.35	-	-0.46%	3,060,819
Apr 1, 2026	466.00	467.90	464.50	465.48	465.48	0.49%	7,680,693
Mar 31, 2026	456.81	463.82	454.67	463.19	463.19	2.46%	11,515,246
Mar 30, 2026	455.60	456.12	450.44	452.06	452.06	0.15%	9,024,730
Mar 27, 2026	457.36	457.50	450.49	451.39	451.39	-1.72%	6,832,134
Mar 26, 2026	461.54	465.43	458.94	459.31	459.31	-1.04%	8,005,304
Mar 25, 2026	465.73	467.24	461.80	464.14	464.14	0.64%	6,841,221
Mar 24, 2026	458.42	463.94	457.44	461.17	461.17	-0.17%	7,955,731
Mar 23, 2026	463.30	467.04	460.92	461.97	461.97	1.33%	9,789,330
Mar 20, 2026	458.73	460.57	453.54	455.89	455.89	-1.12%	10,543,329
Mar 19, 2026	459.97	463.37	458.16	461.06	460.07	-0.42%	7,882,772
Mar 18, 2026	468.77	469.75	462.76	463.00	462.00	-1.68%	7,090,658
Mar 17, 2026	473.38	475.13	470.63	470.90	469.89	0.13%	6,189,359
Mar 16, 2026	470.07	472.70	468.98	470.30	469.29	0.83%	7,059,905
Mar 13, 2026	469.94	472.10	465.78	466.41	465.40	-0.23%	7,471,659
Mar 12, 2026	470.34	471.48	467.41	467.48	466.47	-1.54%	8,000,156
Mar 11, 2026	477.40	477.77	472.46	474.81	473.79	-0.60%	6,701,727
Mar 10, 2026	477.74	482.87	475.01	477.70	476.67	-0.04%	6,265,551
Mar 9, 2026	470.88	479.38	466.68	477.88	476.85	0.56%	10,305,562
Mar 6, 2026	473.72	476.23	470.46	475.23	474.21	-0.96%	8,206,051
Mar 5, 2026	483.82	485.49	476.15	479.84	478.81	-1.62%	8,768,186
Mar 4, 2026	486.56	489.03	483.95	487.74	486.69	0.46%	7,590,661
Mar 3, 2026	480.16	487.39	476.73	485.52	484.47	-0.75%	11,570,718
Mar 2, 2026	484.34	490.98	484.15	489.18	488.13	-0.10%	7,218,544
Feb 27, 2026	489.63	490.95	486.76	489.66	488.60	-1.05%	7,198,388
Feb 26, 2026	497.00	498.21	492.24	494.86	493.79	0.01%	6,467,010
Feb 25, 2026	493.63	495.13	491.90	494.82	493.75	0.62%	4,446,243
Feb 24, 2026	488.39	492.85	487.45	491.79	490.73	0.77%	5,334,965
Feb 23, 2026	494.50	496.99	487.15	488.01	486.96	-1.63%	8,269,234
Feb 20, 2026	492.54	497.00	491.39	496.08	495.01	0.34%	6,086,802
Feb 19, 2026	495.56	496.49	492.41	494.38	492.70	-0.53%	4,625,358
Feb 18, 2026	496.78	499.34	494.65	497.00	495.31	0.23%	4,454,285
Feb 17, 2026	495.33	497.57	492.11	495.85	494.17	0.12%	6,779,371
Feb 13, 2026	495.04	497.78	491.20	495.28	493.60	0.12%	8,378,127
Feb 12, 2026	503.13	504.54	494.32	494.67	492.99	-1.33%	9,160,254
Feb 11, 2026	504.21	505.12	499.13	501.33	499.63	-0.11%	5,743,835
Feb 10, 2026	502.34	505.30	501.26	501.90	500.20	0.14%	8,163,068
Feb 9, 2026	500.11	502.16	498.31	501.22	499.52	0.04%	6,414,839
Feb 6, 2026	492.37	501.67	492.13	501.03	499.33	2.48%	10,635,294
Feb 5, 2026	492.51	493.44	488.23	488.91	487.25	-1.18%	7,767,470
Feb 4, 2026	493.92	496.50	491.11	494.75	493.07	0.50%	8,797,109
Feb 3, 2026	493.14	496.52	488.28	492.31	490.64	-0.35%	8,799,129
Feb 2, 2026	488.87	494.81	486.98	494.03	492.35	1.02%	5,584,454
Jan 30, 2026	489.11	490.48	484.56	489.03	487.37	-0.24%	8,112,096
Jan 29, 2026	490.08	492.95	485.89	490.21	488.55	0.02%	9,706,467
Jan 28, 2026	490.28	491.39	488.93	490.13	488.47	0.01%	4,726,498
Jan 27, 2026	490.69	491.59	488.56	490.06	488.40	-0.81%	5,971,409
Jan 26, 2026	491.91	494.85	491.47	494.06	492.38	0.64%	3,722,814
Jan 23, 2026	491.82	492.13	489.56	490.93	489.26	-0.56%	4,915,704
Jan 22, 2026	493.47	496.01	492.46	493.69	492.02	0.59%	5,087,188