DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.42	21.54	21.42	21.49	21.49	0.60%	34,194
Jun 5, 2025	21.49	21.49	21.32	21.36	21.36	-0.32%	25,042
Jun 4, 2025	21.48	21.48	21.37	21.43	21.43	0.23%	29,703
Jun 3, 2025	21.38	21.45	21.31	21.38	21.38	-	28,231
Jun 2, 2025	21.32	21.38	21.14	21.38	21.38	0.27%	30,020
May 30, 2025	21.30	21.36	21.18	21.32	21.32	0.06%	44,832
May 29, 2025	21.34	21.35	21.15	21.31	21.31	0.24%	27,478
May 28, 2025	21.30	21.34	21.21	21.26	21.26	0.05%	45,825
May 27, 2025	21.16	21.30	21.13	21.25	21.25	0.90%	40,368
May 23, 2025	20.95	21.13	20.80	21.06	21.06	-0.28%	29,402
May 22, 2025	21.05	21.21	21.05	21.12	21.12	-0.05%	15,952
May 21, 2025	21.32	21.37	21.09	21.13	21.13	-1.03%	48,522
May 20, 2025	21.45	21.46	21.33	21.35	21.35	-0.05%	49,271
May 19, 2025	21.30	21.50	21.30	21.36	21.36	-0.79%	35,786
May 16, 2025	21.36	21.59	21.34	21.53	21.42	0.84%	32,910
May 15, 2025	21.36	21.42	21.35	21.35	21.24	-0.05%	55,421
May 14, 2025	21.33	21.53	21.33	21.36	21.25	-0.09%	92,779
May 13, 2025	21.43	21.48	21.37	21.38	21.27	-0.02%	116,834
May 12, 2025	21.86	21.92	21.37	21.39	21.28	0.07%	108,845
May 9, 2025	21.33	21.40	21.31	21.37	21.26	0.42%	82,225
May 8, 2025	21.41	21.41	21.16	21.28	21.17	-0.37%	82,139
May 7, 2025	21.32	21.36	21.25	21.36	21.25	0.23%	34,900
May 6, 2025	21.33	21.38	21.26	21.31	21.20	-0.09%	26,222
May 5, 2025	21.19	21.34	21.19	21.33	21.22	0.23%	26,457
May 2, 2025	21.41	21.41	21.26	21.28	21.17	0.14%	33,379
May 1, 2025	21.32	21.32	21.20	21.25	21.15	0.24%	40,528
Apr 30, 2025	21.14	21.20	21.00	21.20	21.10	0.05%	38,622
Apr 29, 2025	21.14	21.20	21.10	21.19	21.09	0.33%	36,964
Apr 28, 2025	21.15	21.16	21.01	21.12	21.02	0.14%	45,637
Apr 25, 2025	20.96	21.10	20.96	21.09	20.99	-0.42%	77,373
Apr 24, 2025	20.93	21.18	20.87	21.18	21.08	1.49%	90,842
Apr 23, 2025	21.05	21.07	20.87	20.87	20.77	0.53%	53,241
Apr 22, 2025	20.67	20.83	20.56	20.76	20.66	1.67%	71,573
Apr 21, 2025	20.77	20.82	20.24	20.42	20.32	-2.67%	152,633
Apr 17, 2025	21.04	21.09	20.86	20.98	20.67	-1.13%	102,160
Apr 16, 2025	21.57	21.58	21.08	21.22	20.90	-1.94%	73,441
Apr 15, 2025	21.68	21.77	21.57	21.64	21.32	-0.05%	34,118
Apr 14, 2025	21.82	21.82	21.50	21.65	21.32	0.89%	64,642
Apr 11, 2025	21.17	21.52	20.97	21.46	21.14	1.51%	69,718
Apr 10, 2025	21.39	21.40	20.45	21.14	20.82	-2.22%	96,114
Apr 9, 2025	19.98	21.70	19.95	21.62	21.30	7.40%	118,727
Apr 8, 2025	21.04	21.20	19.90	20.13	19.83	-0.10%	163,391
Apr 7, 2025	19.81	20.84	19.59	20.15	19.85	-1.13%	174,235
Apr 4, 2025	21.19	21.29	20.35	20.38	20.07	-5.69%	233,462
Apr 3, 2025	21.65	21.87	21.61	21.61	21.29	-2.53%	83,357
Apr 2, 2025	21.92	22.19	21.92	22.17	21.84	0.32%	60,646
Apr 1, 2025	22.06	22.15	21.97	22.10	21.77	0.14%	30,390
Mar 31, 2025	21.94	22.14	21.83	22.07	21.74	0.46%	54,185
Mar 28, 2025	22.20	22.20	21.88	21.97	21.64	-0.72%	108,369
Mar 27, 2025	22.14	22.17	22.09	22.13	21.80	-0.05%	61,479