DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.29	22.31	22.22	22.25	-	0.09%	5,458
Jul 23, 2026	22.30	22.30	22.19	22.23	22.23	-0.71%	56,346
Jul 22, 2026	22.30	22.46	22.30	22.39	22.39	0.09%	48,964
Jul 21, 2026	22.30	22.44	22.30	22.37	22.37	0.49%	57,117
Jul 20, 2026	22.44	22.44	22.25	22.26	22.26	-0.47%	56,193
Jul 17, 2026	22.30	22.49	22.27	22.49	22.37	0.63%	46,213
Jul 16, 2026	22.39	22.39	22.30	22.35	22.23	0.04%	57,340
Jul 15, 2026	22.26	22.36	22.25	22.34	22.22	0.09%	29,196
Jul 14, 2026	22.21	22.33	22.21	22.32	22.20	0.36%	43,488
Jul 13, 2026	22.23	22.31	22.23	22.24	22.12	-0.18%	58,141
Jul 10, 2026	22.22	22.29	22.21	22.28	22.16	0.13%	73,892
Jul 9, 2026	22.26	22.29	22.22	22.25	22.13	0.14%	55,057
Jul 8, 2026	22.20	22.25	22.13	22.22	22.10	-0.31%	49,608
Jul 7, 2026	22.31	22.31	22.24	22.29	22.17	-0.13%	65,311
Jul 6, 2026	22.27	22.32	22.23	22.32	22.20	0.63%	48,596
Jul 2, 2026	22.17	22.20	22.14	22.18	22.06	0.45%	48,423
Jul 1, 2026	22.01	22.18	22.01	22.08	21.96	-0.27%	37,504
Jun 30, 2026	22.14	22.15	21.99	22.14	22.02	0.45%	64,590
Jun 29, 2026	21.93	22.07	21.93	22.04	21.92	0.55%	49,376
Jun 26, 2026	21.88	21.98	21.84	21.92	21.80	0.09%	32,564
Jun 25, 2026	22.00	22.02	21.88	21.90	21.78	-0.05%	93,103
Jun 24, 2026	21.95	22.02	21.86	21.91	21.79	0.09%	62,016
Jun 23, 2026	21.85	21.94	21.78	21.89	21.77	-0.08%	49,682
Jun 22, 2026	21.98	21.98	21.87	21.91	21.79	0.20%	255,201
Jun 18, 2026	22.13	22.15	22.00	22.00	21.74	-0.18%	44,374
Jun 17, 2026	22.01	22.12	22.01	22.04	21.78	-0.18%	52,352
Jun 16, 2026	22.08	22.13	22.05	22.08	21.82	-0.14%	38,957
Jun 15, 2026	22.14	22.14	22.09	22.11	21.85	0.32%	85,252
Jun 12, 2026	21.98	22.06	21.94	22.04	21.78	0.36%	45,877
Jun 11, 2026	21.85	22.00	21.81	21.96	21.70	0.55%	84,016
Jun 10, 2026	22.03	22.03	21.79	21.84	21.58	-0.73%	54,813
Jun 9, 2026	21.98	22.05	21.85	22.00	21.74	0.27%	47,926
Jun 8, 2026	21.96	22.02	21.92	21.94	21.68	0.09%	74,032
Jun 5, 2026	21.98	22.02	21.90	21.92	21.66	-0.23%	49,096
Jun 4, 2026	21.99	22.02	21.93	21.97	21.71	-	71,875
Jun 3, 2026	21.99	21.99	21.93	21.97	21.71	0.02%	24,646
Jun 2, 2026	21.91	21.97	21.91	21.97	21.71	0.15%	41,410
Jun 1, 2026	21.92	21.98	21.90	21.93	21.68	-0.23%	46,470
May 29, 2026	21.99	21.99	21.92	21.98	21.72	0.15%	38,083
May 28, 2026	21.90	21.96	21.87	21.95	21.69	0.32%	51,965
May 27, 2026	21.80	21.88	21.71	21.88	21.62	0.51%	272,924
May 26, 2026	21.87	21.89	21.75	21.77	21.51	-0.09%	48,698
May 22, 2026	21.80	21.82	21.78	21.79	21.53	0.28%	33,723
May 21, 2026	21.72	21.78	21.62	21.73	21.47	0.05%	71,981
May 20, 2026	21.59	21.72	21.51	21.72	21.46	0.79%	43,867
May 19, 2026	21.51	21.61	21.51	21.55	21.30	-0.19%	36,552
May 18, 2026	21.51	21.62	21.51	21.59	21.34	-0.05%	54,369
May 15, 2026	21.72	21.84	21.71	21.75	21.35	-0.32%	88,387
May 14, 2026	21.75	21.83	21.75	21.82	21.41	0.71%	53,986
May 13, 2026	21.73	21.73	21.62	21.67	21.26	-0.43%	63,320