DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.70	22.75	22.59	22.72	22.72	0.80%	53,654
Oct 14, 2026	22.52	22.57	22.46	22.54	22.54	-0.09%	34,512
Oct 13, 2026	22.63	22.65	22.51	22.56	22.56	-0.09%	26,542
Oct 12, 2026	22.45	22.59	22.45	22.58	22.58	0.36%	29,204
Oct 9, 2026	22.35	22.50	22.31	22.50	22.50	0.67%	46,724
Oct 8, 2026	22.25	22.35	22.19	22.35	22.35	-	70,827
Oct 7, 2026	22.36	22.36	22.25	22.35	22.35	-0.36%	39,683
Oct 6, 2026	22.30	22.44	22.30	22.43	22.43	0.76%	79,249
Oct 5, 2026	22.25	22.36	22.16	22.26	22.26	-0.18%	36,289
Oct 2, 2026	22.32	22.32	22.21	22.30	22.30	0.77%	35,828
Oct 1, 2026	22.21	22.21	22.01	22.13	22.13	-0.41%	29,424
Sep 30, 2026	22.36	22.41	22.20	22.22	22.22	-0.41%	49,860
Sep 29, 2026	22.34	22.34	22.17	22.31	22.31	-0.13%	37,756
Sep 28, 2026	22.31	22.38	22.24	22.34	22.34	-0.06%	100,604
Sep 25, 2026	22.23	22.35	22.23	22.35	22.35	0.69%	25,877
Sep 24, 2026	22.25	22.30	22.15	22.20	22.20	-0.45%	98,162
Sep 23, 2026	22.32	22.35	22.27	22.30	22.30	-0.22%	29,901
Sep 22, 2026	22.43	22.47	22.33	22.35	22.35	-0.36%	35,390
Sep 21, 2026	22.44	22.46	22.37	22.43	22.43	0.39%	68,328
Sep 18, 2026	22.46	22.55	22.36	22.46	22.34	-0.09%	68,083
Sep 17, 2026	22.48	22.61	22.41	22.48	22.36	0.72%	71,008
Sep 16, 2026	22.65	22.65	22.25	22.32	22.20	-1.24%	106,117
Sep 15, 2026	22.72	22.72	22.56	22.60	22.48	-0.48%	36,978
Sep 14, 2026	22.69	22.85	22.67	22.71	22.59	-0.18%	48,067
Sep 11, 2026	22.67	22.85	22.67	22.75	22.63	0.82%	34,626
Sep 10, 2026	22.65	22.67	22.55	22.57	22.45	-0.73%	36,086
Sep 9, 2026	22.78	22.80	22.67	22.73	22.61	-0.26%	33,439
Sep 8, 2026	22.90	22.90	22.79	22.79	22.67	-0.78%	39,053
Sep 4, 2026	22.97	23.05	22.93	22.97	22.85	-0.39%	27,782
Sep 3, 2026	22.88	23.06	22.88	23.06	22.94	0.96%	61,855
Sep 2, 2026	22.85	22.93	22.84	22.84	22.72	0.04%	25,009
Sep 1, 2026	22.88	22.94	22.76	22.83	22.71	-0.26%	43,826
Aug 31, 2026	22.93	22.95	22.86	22.89	22.77	-0.17%	45,487
Aug 28, 2026	22.95	22.99	22.90	22.93	22.81	0.04%	54,091
Aug 27, 2026	22.90	22.95	22.86	22.92	22.80	0.09%	55,100
Aug 26, 2026	22.86	22.91	22.85	22.90	22.78	-0.13%	117,261
Aug 25, 2026	22.92	22.96	22.87	22.93	22.81	0.04%	59,630
Aug 24, 2026	23.00	23.00	22.82	22.92	22.80	0.56%	42,714
Aug 21, 2026	22.80	22.96	22.80	22.91	22.67	0.39%	46,417
Aug 20, 2026	22.87	22.90	22.79	22.82	22.58	-0.39%	47,496
Aug 19, 2026	22.90	22.91	22.84	22.91	22.67	0.13%	48,725
Aug 18, 2026	22.90	22.90	22.84	22.88	22.64	-0.04%	20,669
Aug 17, 2026	22.81	22.90	22.78	22.89	22.65	0.35%	61,535
Aug 14, 2026	22.87	22.89	22.81	22.81	22.57	-0.23%	69,741
Aug 13, 2026	22.85	22.87	22.82	22.86	22.63	0.19%	33,595
Aug 12, 2026	22.84	22.87	22.81	22.82	22.58	0.05%	41,994
Aug 11, 2026	22.75	22.84	22.75	22.81	22.57	0.30%	42,759
Aug 10, 2026	22.88	22.88	22.74	22.74	22.50	-0.48%	49,001
Aug 7, 2026	22.87	22.87	22.81	22.85	22.61	0.18%	42,695
Aug 6, 2026	22.85	22.85	22.75	22.81	22.57	0.09%	52,216