DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.66	21.71	21.62	21.64	-	-0.13%	17,149
May 7, 2026	21.70	21.75	21.61	21.67	21.67	0.08%	61,509
May 6, 2026	21.59	21.67	21.58	21.65	21.65	0.84%	101,725
May 5, 2026	21.44	21.50	21.39	21.47	21.47	0.28%	77,478
May 4, 2026	21.50	21.59	21.40	21.41	21.41	-0.88%	41,837
May 1, 2026	21.57	21.68	21.57	21.60	21.60	0.37%	49,472
Apr 30, 2026	21.32	21.55	21.32	21.52	21.52	1.08%	47,378
Apr 29, 2026	21.39	21.40	21.19	21.29	21.29	-0.28%	77,669
Apr 28, 2026	21.39	21.43	21.27	21.35	21.35	-0.12%	173,470
Apr 27, 2026	21.33	21.43	21.33	21.38	21.37	0.21%	47,412
Apr 24, 2026	21.35	21.38	21.25	21.33	21.33	-0.05%	90,488
Apr 23, 2026	21.45	21.45	21.15	21.34	21.34	-0.65%	152,535
Apr 22, 2026	21.45	21.50	21.41	21.48	21.48	0.42%	49,678
Apr 21, 2026	21.50	21.54	21.38	21.39	21.39	-0.23%	78,713
Apr 20, 2026	21.54	21.54	21.32	21.44	21.44	-0.69%	94,817
Apr 17, 2026	21.47	21.75	21.34	21.59	21.46	1.65%	131,347
Apr 16, 2026	21.41	21.41	21.18	21.24	21.11	-0.23%	125,568
Apr 15, 2026	21.43	21.45	21.23	21.29	21.16	-0.42%	98,211
Apr 14, 2026	21.46	21.46	21.36	21.38	21.25	0.09%	66,209
Apr 13, 2026	21.34	21.36	21.24	21.36	21.23	-	125,986
Apr 10, 2026	21.42	21.42	21.36	21.36	21.23	-0.05%	83,456
Apr 9, 2026	21.30	21.42	21.28	21.37	21.24	0.23%	44,019
Apr 8, 2026	21.38	21.41	21.25	21.32	21.19	1.09%	96,470
Apr 7, 2026	21.15	21.15	21.00	21.09	20.96	-0.38%	57,037
Apr 6, 2026	21.14	21.24	21.04	21.17	21.04	0.24%	51,876
Apr 2, 2026	20.95	21.17	20.95	21.12	20.99	-	60,081
Apr 1, 2026	21.21	21.21	21.11	21.12	20.99	0.38%	43,083
Mar 31, 2026	20.78	21.11	20.78	21.04	20.91	1.69%	86,885
Mar 30, 2026	20.75	20.90	20.65	20.69	20.56	0.19%	75,266
Mar 27, 2026	20.85	20.85	20.65	20.65	20.52	-1.10%	58,602
Mar 26, 2026	20.96	21.02	20.84	20.88	20.75	-0.52%	48,310
Mar 25, 2026	21.10	21.10	20.96	20.99	20.86	0.43%	66,072
Mar 24, 2026	20.87	20.98	20.76	20.90	20.77	-0.29%	92,251
Mar 23, 2026	21.04	21.07	20.90	20.96	20.83	-0.19%	93,770
Mar 20, 2026	21.14	21.14	20.89	21.00	20.66	-0.76%	175,219
Mar 19, 2026	21.16	21.24	21.04	21.16	20.82	-0.38%	75,241
Mar 18, 2026	21.46	21.52	21.22	21.24	20.90	-1.48%	60,403
Mar 17, 2026	21.63	21.74	21.56	21.56	21.22	-0.07%	31,985
Mar 16, 2026	21.46	21.66	21.46	21.58	21.23	0.82%	51,648
Mar 13, 2026	21.59	21.66	21.38	21.40	21.06	-0.23%	34,472
Mar 12, 2026	21.52	21.56	21.45	21.45	21.11	-1.59%	48,311
Mar 11, 2026	21.94	21.99	21.71	21.80	21.45	-0.47%	30,783
Mar 10, 2026	21.99	22.11	21.79	21.90	21.55	-0.09%	69,471
Mar 9, 2026	21.58	21.95	21.43	21.92	21.57	0.87%	79,533
Mar 6, 2026	21.71	21.81	21.56	21.73	21.38	-1.24%	102,762
Mar 5, 2026	22.18	22.18	21.85	22.00	21.65	-1.29%	107,013
Mar 4, 2026	22.20	22.30	22.12	22.29	21.93	0.91%	36,123
Mar 3, 2026	21.91	22.20	21.82	22.09	21.74	-1.21%	102,722
Mar 2, 2026	22.12	22.40	22.12	22.36	22.00	0.13%	62,504
Feb 27, 2026	22.28	22.35	22.20	22.33	21.97	-0.71%	56,692