DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.41	22.50	22.31	22.41	22.41	0.09%	53,647
Feb 12, 2026	22.59	22.59	22.39	22.39	22.39	-0.44%	99,342
Feb 11, 2026	22.57	22.57	22.43	22.49	22.49	0.27%	86,398
Feb 10, 2026	22.53	22.57	22.42	22.43	22.43	-0.22%	84,466
Feb 9, 2026	22.50	22.53	22.38	22.48	22.48	0.13%	62,631
Feb 6, 2026	22.14	22.48	22.14	22.45	22.45	1.49%	101,744
Feb 5, 2026	22.25	22.25	22.11	22.12	22.12	-0.72%	61,390
Feb 4, 2026	22.23	22.34	22.17	22.28	22.28	0.09%	68,871
Feb 3, 2026	22.41	22.41	22.14	22.26	22.26	-0.31%	59,722
Feb 2, 2026	22.07	22.37	22.06	22.33	22.33	0.63%	68,383
Jan 30, 2026	22.10	22.23	22.05	22.19	22.19	-0.05%	49,933
Jan 29, 2026	22.06	22.21	22.06	22.20	22.20	0.09%	56,410
Jan 28, 2026	22.16	22.23	22.13	22.18	22.18	0.05%	62,910
Jan 27, 2026	22.23	22.26	22.11	22.17	22.17	-0.45%	79,946
Jan 26, 2026	22.14	22.31	22.12	22.27	22.27	0.41%	58,394
Jan 23, 2026	22.21	22.25	22.14	22.18	22.18	-0.14%	37,824
Jan 22, 2026	22.14	22.30	22.14	22.21	22.21	0.36%	43,133
Jan 21, 2026	21.99	22.17	21.92	22.13	22.13	0.87%	69,753
Jan 20, 2026	22.08	22.08	21.89	21.94	21.94	-1.94%	102,137
Jan 16, 2026	22.39	22.48	22.30	22.37	22.20	-0.12%	44,273
Jan 15, 2026	22.42	22.42	22.36	22.40	22.23	0.04%	52,000
Jan 14, 2026	22.36	22.39	22.32	22.39	22.22	0.18%	48,928
Jan 13, 2026	22.36	22.36	22.30	22.35	22.18	-0.22%	83,161
Jan 12, 2026	22.37	22.41	22.30	22.40	22.23	0.09%	60,927
Jan 9, 2026	22.34	22.39	22.29	22.38	22.21	0.40%	43,640
Jan 8, 2026	22.30	22.36	22.24	22.29	22.12	-0.09%	77,662
Jan 7, 2026	22.37	22.37	22.30	22.31	22.14	-0.13%	51,186
Jan 6, 2026	22.22	22.40	22.22	22.34	22.17	0.59%	138,725
Jan 5, 2026	22.16	22.24	22.16	22.21	22.04	0.54%	53,096
Jan 2, 2026	22.11	22.12	22.03	22.09	21.92	0.41%	41,894
Dec 31, 2025	22.12	22.12	21.98	22.00	21.83	-0.59%	63,093
Dec 30, 2025	22.21	22.21	22.09	22.13	21.96	-1.95%	84,244
Dec 29, 2025	22.55	22.61	22.55	22.57	21.93	-	72,559
Dec 26, 2025	22.55	22.62	22.55	22.57	21.93	-0.09%	49,887
Dec 24, 2025	22.55	22.63	22.53	22.59	21.95	-	17,067
Dec 23, 2025	22.46	22.63	22.46	22.59	21.95	0.04%	125,258
Dec 22, 2025	22.58	22.62	22.53	22.58	21.94	-0.22%	152,006
Dec 19, 2025	22.60	22.72	22.57	22.63	21.88	0.27%	127,451
Dec 18, 2025	22.53	22.63	22.50	22.57	21.82	-0.04%	85,480
Dec 17, 2025	22.64	22.75	22.56	22.58	21.83	-	127,525
Dec 16, 2025	22.52	22.64	22.50	22.58	21.83	0.09%	72,567
Dec 15, 2025	22.51	22.68	22.51	22.56	21.81	-0.18%	152,986
Dec 12, 2025	22.66	22.67	22.56	22.60	21.85	0.04%	136,770
Dec 11, 2025	22.60	22.68	22.46	22.59	21.84	0.22%	333,490
Dec 10, 2025	22.50	22.60	22.46	22.54	21.79	0.18%	55,900
Dec 9, 2025	22.60	22.60	22.47	22.50	21.75	-0.18%	55,528
Dec 8, 2025	22.57	22.61	22.52	22.54	21.79	0.13%	67,302
Dec 5, 2025	22.52	22.62	22.48	22.51	21.76	0.09%	62,434
Dec 4, 2025	22.46	22.51	22.41	22.49	21.74	-	49,445
Dec 3, 2025	22.50	22.56	22.44	22.49	21.74	0.27%	66,795