DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	22.14	22.14	22.05	22.11	-	0.16%	44,853
Oct 28, 2025	22.12	22.12	22.02	22.08	22.08	-0.07%	14,129
Oct 27, 2025	22.10	22.12	22.00	22.09	22.09	0.14%	55,427
Oct 24, 2025	22.08	22.08	21.96	22.06	22.06	0.41%	40,521
Oct 23, 2025	21.94	21.97	21.87	21.97	21.97	0.23%	32,189
Oct 22, 2025	21.93	21.94	21.87	21.92	21.92	0.14%	25,901
Oct 21, 2025	21.94	21.96	21.87	21.89	21.89	-0.17%	34,996
Oct 20, 2025	21.92	21.94	21.80	21.93	21.93	-0.24%	26,011
Oct 17, 2025	21.86	21.98	21.86	21.98	21.76	0.78%	26,691
Oct 16, 2025	21.93	22.01	21.79	21.81	21.59	-0.46%	32,082
Oct 15, 2025	21.96	22.05	21.88	21.91	21.69	-	51,055
Oct 14, 2025	21.82	21.98	21.66	21.91	21.69	0.32%	70,558
Oct 13, 2025	21.86	21.92	21.80	21.84	21.62	1.02%	51,096
Oct 10, 2025	21.94	22.03	21.62	21.62	21.41	-1.32%	44,391
Oct 9, 2025	22.05	22.05	21.91	21.91	21.69	-0.41%	26,202
Oct 8, 2025	22.03	22.03	21.96	22.00	21.78	-	25,255
Oct 7, 2025	21.95	22.04	21.94	22.00	21.78	-0.14%	32,757
Oct 6, 2025	22.04	22.07	21.94	22.03	21.81	0.18%	28,532
Oct 3, 2025	21.88	22.00	21.88	21.99	21.77	0.59%	46,569
Oct 2, 2025	21.78	21.91	21.78	21.86	21.64	0.09%	25,653
Oct 1, 2025	21.88	21.88	21.83	21.84	21.62	-0.05%	24,618
Sep 30, 2025	21.89	21.91	21.76	21.85	21.63	-0.09%	30,375
Sep 29, 2025	21.93	21.93	21.78	21.87	21.65	0.14%	23,111
Sep 26, 2025	21.84	21.86	21.74	21.84	21.62	0.46%	17,753
Sep 25, 2025	21.76	21.76	21.63	21.74	21.52	0.09%	37,615
Sep 24, 2025	21.73	21.87	21.70	21.72	21.50	-0.28%	35,670
Sep 23, 2025	21.82	21.87	21.72	21.78	21.56	-0.09%	26,335
Sep 22, 2025	21.72	21.83	21.71	21.80	21.58	-0.41%	39,765
Sep 19, 2025	21.93	21.98	21.87	21.89	21.55	-0.18%	33,821
Sep 18, 2025	21.89	21.93	21.85	21.93	21.58	0.18%	58,924
Sep 17, 2025	21.90	21.93	21.81	21.89	21.55	0.09%	36,638
Sep 16, 2025	21.86	21.93	21.85	21.87	21.53	0.05%	17,332
Sep 15, 2025	21.90	21.92	21.85	21.86	21.52	-0.18%	24,325
Sep 12, 2025	21.89	21.93	21.81	21.90	21.56	0.30%	70,259
Sep 11, 2025	21.85	21.89	21.84	21.84	21.49	0.16%	24,589
Sep 10, 2025	21.85	21.88	21.80	21.80	21.46	-0.21%	26,755
Sep 9, 2025	21.86	21.91	21.77	21.85	21.50	-0.06%	34,438
Sep 8, 2025	21.83	21.86	21.77	21.86	21.52	0.51%	42,744
Sep 5, 2025	21.83	21.84	21.72	21.75	21.41	-0.32%	37,946
Sep 4, 2025	21.73	21.82	21.70	21.82	21.48	0.41%	57,343
Sep 3, 2025	21.75	21.78	21.65	21.73	21.39	-0.05%	45,594
Sep 2, 2025	21.68	21.76	21.61	21.74	21.40	-0.23%	21,672
Aug 29, 2025	21.84	21.84	21.68	21.79	21.45	-	41,195
Aug 28, 2025	21.83	21.83	21.70	21.79	21.45	0.05%	50,233
Aug 27, 2025	21.68	21.80	21.67	21.78	21.44	0.37%	14,548
Aug 26, 2025	21.58	21.76	21.58	21.70	21.36	0.32%	45,285
Aug 25, 2025	21.68	21.75	21.62	21.63	21.29	-0.55%	64,698
Aug 22, 2025	21.64	21.81	21.62	21.75	21.41	0.83%	57,282
Aug 21, 2025	21.50	21.59	21.50	21.57	21.23	0.19%	21,666
Aug 20, 2025	21.59	21.63	21.53	21.53	21.19	-0.19%	36,258