DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.99	21.99	21.92	21.95	-	-	21,668
May 28, 2026	21.90	21.96	21.87	21.95	21.95	0.32%	51,886
May 27, 2026	21.80	21.88	21.71	21.88	21.88	0.51%	272,910
May 26, 2026	21.87	21.89	21.75	21.77	21.77	-0.09%	48,585
May 22, 2026	21.80	21.82	21.78	21.79	21.79	0.28%	33,546
May 21, 2026	21.72	21.78	21.62	21.73	21.73	0.05%	71,856
May 20, 2026	21.59	21.72	21.51	21.72	21.72	0.79%	43,867
May 19, 2026	21.51	21.61	21.51	21.55	21.55	-0.19%	36,552
May 18, 2026	21.51	21.62	21.51	21.59	21.59	-0.05%	54,369
May 15, 2026	21.72	21.84	21.71	21.75	21.60	-0.32%	88,387
May 14, 2026	21.75	21.83	21.75	21.82	21.67	0.71%	53,986
May 13, 2026	21.73	21.73	21.62	21.67	21.52	-0.43%	63,320
May 12, 2026	21.65	21.76	21.58	21.76	21.61	0.50%	53,406
May 11, 2026	21.60	21.70	21.57	21.65	21.50	0.21%	83,397
May 8, 2026	21.66	21.71	21.57	21.61	21.46	-0.29%	57,922
May 7, 2026	21.70	21.75	21.61	21.67	21.52	0.08%	61,511
May 6, 2026	21.59	21.67	21.58	21.65	21.50	0.84%	101,737
May 5, 2026	21.44	21.50	21.39	21.47	21.32	0.28%	77,597
May 4, 2026	21.50	21.59	21.40	21.41	21.26	-0.88%	41,853
May 1, 2026	21.57	21.68	21.57	21.60	21.45	0.37%	50,282
Apr 30, 2026	21.32	21.55	21.32	21.52	21.37	1.08%	47,378
Apr 29, 2026	21.39	21.40	21.19	21.29	21.14	-0.28%	77,695
Apr 28, 2026	21.39	21.43	21.27	21.35	21.20	-0.11%	173,583
Apr 27, 2026	21.33	21.43	21.33	21.38	21.23	0.21%	47,523
Apr 24, 2026	21.35	21.38	21.25	21.33	21.18	-0.05%	90,488
Apr 23, 2026	21.45	21.45	21.15	21.34	21.19	-0.65%	152,548
Apr 22, 2026	21.45	21.50	21.41	21.48	21.33	0.42%	50,002
Apr 21, 2026	21.50	21.54	21.38	21.39	21.24	-0.23%	78,738
Apr 20, 2026	21.54	21.54	21.32	21.44	21.29	-0.09%	94,817
Apr 17, 2026	21.47	21.75	21.34	21.59	21.31	1.65%	131,347
Apr 16, 2026	21.41	21.41	21.18	21.24	20.97	-0.23%	125,568
Apr 15, 2026	21.43	21.45	21.23	21.29	21.02	-0.42%	98,211
Apr 14, 2026	21.46	21.46	21.36	21.38	21.10	0.09%	66,209
Apr 13, 2026	21.34	21.36	21.24	21.36	21.08	-	125,986
Apr 10, 2026	21.42	21.42	21.36	21.36	21.08	-0.05%	83,456
Apr 9, 2026	21.30	21.42	21.28	21.37	21.09	0.23%	44,019
Apr 8, 2026	21.38	21.41	21.25	21.32	21.05	1.09%	96,470
Apr 7, 2026	21.15	21.15	21.00	21.09	20.82	-0.38%	57,037
Apr 6, 2026	21.14	21.24	21.04	21.17	20.90	0.24%	51,876
Apr 2, 2026	20.95	21.17	20.95	21.12	20.85	-	60,081
Apr 1, 2026	21.21	21.21	21.11	21.12	20.85	0.38%	43,083
Mar 31, 2026	20.78	21.11	20.78	21.04	20.77	1.69%	86,885
Mar 30, 2026	20.75	20.90	20.65	20.69	20.42	0.19%	75,266
Mar 27, 2026	20.85	20.85	20.65	20.65	20.38	-1.10%	58,602
Mar 26, 2026	20.96	21.02	20.84	20.88	20.61	-0.52%	48,310
Mar 25, 2026	21.10	21.10	20.96	20.99	20.72	0.43%	66,072
Mar 24, 2026	20.87	20.98	20.76	20.90	20.63	-0.29%	92,251
Mar 23, 2026	21.04	21.07	20.90	20.96	20.69	0.81%	93,770
Mar 20, 2026	21.14	21.14	20.89	21.00	20.52	-0.76%	175,219
Mar 19, 2026	21.16	21.24	21.04	21.16	20.68	-0.38%	75,241