DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	501.39	502.16	498.85	500.97	-	0.77%	4,047,772
May 13, 2026	496.16	497.61	494.64	497.14	497.14	-0.15%	3,256,845
May 12, 2026	496.51	498.41	493.19	497.89	497.89	0.16%	7,445,672
May 11, 2026	495.80	497.84	494.76	497.11	497.11	0.20%	4,249,103
May 8, 2026	498.48	498.55	494.93	496.13	496.13	0.04%	3,495,210
May 7, 2026	500.51	501.20	494.77	495.91	495.91	-0.63%	4,490,483
May 6, 2026	496.98	500.08	496.90	499.05	499.05	1.24%	4,317,279
May 5, 2026	491.89	493.59	490.03	492.96	492.96	0.69%	3,386,211
May 4, 2026	493.50	494.33	489.00	489.56	489.56	-1.10%	3,310,394
May 1, 2026	498.84	499.93	494.91	495.02	495.02	-0.33%	4,402,582
Apr 30, 2026	490.98	497.58	490.39	496.65	496.65	1.63%	5,352,282
Apr 29, 2026	490.95	491.49	487.00	488.67	488.67	-0.56%	3,322,302
Apr 28, 2026	493.46	493.82	490.77	491.42	491.42	-0.08%	3,057,137
Apr 27, 2026	491.60	493.55	490.29	491.83	491.83	-0.08%	2,132,060
Apr 24, 2026	493.05	493.49	490.77	492.21	492.21	-0.16%	3,372,258
Apr 23, 2026	492.55	495.13	488.51	493.00	493.00	-0.36%	4,077,321
Apr 22, 2026	495.32	496.14	493.23	494.76	494.76	0.69%	4,022,387
Apr 21, 2026	497.24	498.38	490.32	491.36	491.36	-0.60%	4,322,233
Apr 20, 2026	493.45	494.78	492.31	494.33	494.33	0.02%	3,764,008
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