DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	21.84	21.86	21.74	21.84	21.84	0.46%	17,753
Sep 25, 2025	21.76	21.76	21.63	21.74	21.74	0.09%	37,615
Sep 24, 2025	21.73	21.87	21.70	21.72	21.72	-0.28%	35,670
Sep 23, 2025	21.82	21.87	21.72	21.78	21.78	-0.09%	26,335
Sep 22, 2025	21.72	21.83	21.71	21.80	21.80	-0.41%	39,765
Sep 19, 2025	21.93	21.98	21.87	21.89	21.76	-0.18%	33,821
Sep 18, 2025	21.89	21.93	21.85	21.93	21.80	0.18%	58,924
Sep 17, 2025	21.90	21.93	21.81	21.89	21.76	0.09%	36,638
Sep 16, 2025	21.86	21.93	21.85	21.87	21.74	0.05%	17,332
Sep 15, 2025	21.90	21.92	21.85	21.86	21.73	-0.18%	24,325
Sep 12, 2025	21.89	21.93	21.81	21.90	21.77	0.30%	70,259
Sep 11, 2025	21.85	21.89	21.84	21.84	21.71	0.16%	24,589
Sep 10, 2025	21.85	21.88	21.80	21.80	21.67	-0.21%	26,755
Sep 9, 2025	21.86	21.91	21.77	21.85	21.72	-0.06%	34,438
Sep 8, 2025	21.83	21.86	21.77	21.86	21.73	0.51%	42,744
Sep 5, 2025	21.83	21.84	21.72	21.75	21.62	-0.32%	37,946
Sep 4, 2025	21.73	21.82	21.70	21.82	21.69	0.41%	57,343
Sep 3, 2025	21.75	21.78	21.65	21.73	21.60	-0.05%	45,594
Sep 2, 2025	21.68	21.76	21.61	21.74	21.61	-0.23%	21,672
Aug 29, 2025	21.84	21.84	21.68	21.79	21.66	-	41,195
Aug 28, 2025	21.83	21.83	21.70	21.79	21.66	0.05%	50,233
Aug 27, 2025	21.68	21.80	21.67	21.78	21.65	0.37%	14,548
Aug 26, 2025	21.58	21.76	21.58	21.70	21.57	0.32%	45,285
Aug 25, 2025	21.68	21.75	21.62	21.63	21.50	-0.55%	64,698
Aug 22, 2025	21.64	21.81	21.62	21.75	21.62	0.83%	57,282
Aug 21, 2025	21.50	21.59	21.50	21.57	21.44	0.19%	21,666
Aug 20, 2025	21.59	21.63	21.53	21.53	21.40	-0.19%	36,258
Aug 19, 2025	21.50	21.68	21.50	21.57	21.44	-0.05%	24,791
Aug 18, 2025	21.57	21.63	21.50	21.58	21.45	-0.78%	319,832
Aug 15, 2025	21.92	21.92	21.73	21.75	21.46	-0.59%	41,189
Aug 14, 2025	21.79	21.88	21.77	21.88	21.59	0.32%	26,203
Aug 13, 2025	21.78	21.81	21.74	21.81	21.52	0.51%	38,880
Aug 12, 2025	21.62	21.80	21.62	21.70	21.41	0.56%	46,111
Aug 11, 2025	21.64	21.65	21.50	21.58	21.30	0.14%	38,299
Aug 8, 2025	21.49	21.65	21.49	21.55	21.27	0.23%	47,712
Aug 7, 2025	21.60	21.62	21.42	21.50	21.22	-0.09%	31,773
Aug 6, 2025	21.47	21.63	21.47	21.52	21.24	0.19%	76,511
Aug 5, 2025	21.44	21.55	21.44	21.48	21.20	-0.07%	20,712
Aug 4, 2025	21.41	21.56	21.36	21.50	21.21	0.73%	27,833
Aug 1, 2025	21.43	21.43	21.21	21.34	21.06	-0.93%	49,596
Jul 31, 2025	21.60	21.66	21.50	21.54	21.26	-0.09%	41,034
Jul 30, 2025	21.62	21.65	21.50	21.56	21.28	-0.19%	40,828
Jul 29, 2025	21.68	21.81	21.55	21.60	21.32	-	79,764
Jul 28, 2025	21.57	21.68	21.57	21.60	21.32	0.05%	75,142
Jul 25, 2025	21.55	21.68	21.55	21.59	21.31	0.14%	64,572
Jul 24, 2025	21.56	21.67	21.52	21.56	21.28	-	89,075
Jul 23, 2025	21.52	21.66	21.52	21.56	21.28	0.42%	42,876
Jul 22, 2025	21.41	21.50	21.41	21.47	21.19	-0.14%	46,098
Jul 21, 2025	21.51	21.81	21.38	21.50	21.22	-0.69%	46,017
Jul 18, 2025	21.71	21.79	21.53	21.65	21.23	-0.09%	88,866