DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.80	22.96	22.80	22.91	22.91	0.39%	46,406
Aug 20, 2026	22.87	22.90	22.79	22.82	22.82	-0.39%	47,494
Aug 19, 2026	22.90	22.91	22.84	22.91	22.91	0.13%	48,723
Aug 18, 2026	22.90	22.90	22.84	22.88	22.88	-0.04%	20,668
Aug 17, 2026	22.81	22.90	22.78	22.89	22.89	0.35%	61,493
Aug 14, 2026	22.87	22.89	22.81	22.81	22.81	-0.23%	69,735
Aug 13, 2026	22.85	22.87	22.82	22.86	22.86	0.19%	33,547
Aug 12, 2026	22.84	22.87	22.81	22.82	22.82	0.05%	41,657
Aug 11, 2026	22.75	22.84	22.75	22.81	22.81	0.30%	41,854
Aug 10, 2026	22.88	22.88	22.74	22.74	22.74	-0.48%	47,709
Aug 7, 2026	22.87	22.87	22.81	22.85	22.85	0.18%	42,604
Aug 6, 2026	22.85	22.85	22.75	22.81	22.81	0.09%	52,079
Aug 5, 2026	22.68	22.79	22.68	22.79	22.79	0.09%	76,673
Aug 4, 2026	22.77	22.79	22.68	22.77	22.77	0.53%	70,766
Aug 3, 2026	22.53	22.68	22.53	22.65	22.65	0.71%	90,720
Jul 31, 2026	22.46	22.56	22.34	22.49	22.49	0.54%	84,256
Jul 30, 2026	22.28	22.42	22.19	22.37	22.37	0.68%	54,812
Jul 29, 2026	22.37	22.50	22.19	22.22	22.22	-1.33%	112,143
Jul 28, 2026	22.41	22.55	22.40	22.52	22.52	0.63%	75,952
Jul 27, 2026	22.44	22.48	22.31	22.38	22.38	0.58%	47,343
Jul 24, 2026	22.29	22.34	22.20	22.25	22.25	0.09%	30,880
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