DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.85	20.85	20.69	20.70	-	-0.89%	43,326
Mar 26, 2026	20.96	21.02	20.84	20.88	20.88	-0.52%	48,269
Mar 25, 2026	21.10	21.10	20.96	20.99	20.99	0.43%	65,946
Mar 24, 2026	20.87	20.98	20.76	20.90	20.90	-0.29%	92,245
Mar 23, 2026	21.04	21.07	20.90	20.96	20.96	-0.19%	93,770
Mar 20, 2026	21.14	21.14	20.89	21.00	20.79	-0.76%	175,219
Mar 19, 2026	21.16	21.24	21.04	21.16	20.95	-0.38%	75,241
Mar 18, 2026	21.46	21.52	21.22	21.24	21.03	-1.48%	60,403
Mar 17, 2026	21.63	21.74	21.56	21.56	21.35	-0.07%	31,985
Mar 16, 2026	21.46	21.66	21.46	21.58	21.36	0.82%	51,648
Mar 13, 2026	21.59	21.66	21.38	21.40	21.19	-0.23%	34,472
Mar 12, 2026	21.52	21.56	21.45	21.45	21.24	-1.59%	48,311
Mar 11, 2026	21.94	21.99	21.71	21.80	21.58	-0.47%	30,783
Mar 10, 2026	21.99	22.11	21.79	21.90	21.68	-0.09%	69,471
Mar 9, 2026	21.58	21.95	21.43	21.92	21.70	0.87%	79,533
Mar 6, 2026	21.71	21.81	21.56	21.73	21.51	-1.24%	102,762
Mar 5, 2026	22.18	22.18	21.85	22.00	21.78	-1.29%	107,013
Mar 4, 2026	22.20	22.30	22.12	22.29	22.07	0.91%	36,123
Mar 3, 2026	21.91	22.20	21.82	22.09	21.87	-1.21%	102,722
Mar 2, 2026	22.12	22.40	22.12	22.36	22.14	0.13%	62,504
Feb 27, 2026	22.28	22.35	22.20	22.33	22.11	-0.71%	56,692
Feb 26, 2026	22.53	22.60	22.44	22.49	22.27	-0.09%	93,830
Feb 25, 2026	22.38	22.51	22.38	22.51	22.29	0.41%	38,633
Feb 24, 2026	22.30	22.43	22.25	22.42	22.19	0.52%	41,007
Feb 23, 2026	22.54	22.54	22.28	22.30	22.08	-1.37%	70,155
Feb 20, 2026	22.50	22.64	22.48	22.61	22.28	0.44%	66,731
Feb 19, 2026	22.43	22.55	22.43	22.51	22.18	-	42,636
Feb 18, 2026	22.58	22.63	22.34	22.51	22.18	0.13%	213,342
Feb 17, 2026	22.50	22.61	22.35	22.48	22.15	0.31%	187,229
Feb 13, 2026	22.41	22.50	22.31	22.41	22.08	0.09%	53,681
Feb 12, 2026	22.59	22.59	22.39	22.39	22.06	-0.44%	100,151
Feb 11, 2026	22.57	22.57	22.43	22.49	22.16	0.27%	86,800
Feb 10, 2026	22.53	22.57	22.42	22.43	22.10	-0.22%	84,535
Feb 9, 2026	22.50	22.53	22.38	22.48	22.15	0.13%	63,205
Feb 6, 2026	22.14	22.48	22.14	22.45	22.12	1.49%	102,967
Feb 5, 2026	22.25	22.25	22.11	22.12	21.79	-0.72%	61,415
Feb 4, 2026	22.23	22.34	22.17	22.28	21.95	0.09%	68,988
Feb 3, 2026	22.41	22.41	22.14	22.26	21.93	-0.31%	59,730
Feb 2, 2026	22.07	22.37	22.06	22.33	22.00	0.63%	68,389
Jan 30, 2026	22.10	22.23	22.05	22.19	21.86	-0.05%	49,950
Jan 29, 2026	22.06	22.21	22.06	22.20	21.87	0.09%	56,464
Jan 28, 2026	22.16	22.23	22.13	22.18	21.85	0.05%	63,269
Jan 27, 2026	22.23	22.26	22.11	22.17	21.84	-0.45%	80,464
Jan 26, 2026	22.14	22.31	22.12	22.27	21.94	0.41%	58,425
Jan 23, 2026	22.21	22.25	22.14	22.18	21.85	-0.14%	37,827
Jan 22, 2026	22.14	22.30	22.14	22.21	21.88	0.36%	43,147
Jan 21, 2026	21.99	22.17	21.92	22.13	21.80	0.87%	70,871
Jan 20, 2026	22.08	22.08	21.89	21.94	21.62	-1.94%	102,137
Jan 16, 2026	22.39	22.48	22.30	22.37	21.88	-0.12%	44,273
Jan 15, 2026	22.42	22.42	22.36	22.40	21.90	0.04%	52,000