DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.63	21.70	21.55	21.65	21.65	0.14%	60,082
Jun 26, 2025	21.55	21.62	21.55	21.62	21.62	0.32%	26,369
Jun 25, 2025	21.50	21.56	21.47	21.55	21.55	0.19%	29,542
Jun 24, 2025	21.50	21.51	21.40	21.51	21.51	0.70%	30,085
Jun 23, 2025	21.29	21.44	21.24	21.36	21.36	-0.56%	69,398
Jun 20, 2025	21.50	21.59	21.35	21.48	21.32	0.18%	41,439
Jun 18, 2025	21.39	21.55	21.36	21.44	21.29	0.34%	46,912
Jun 17, 2025	21.56	21.61	21.37	21.37	21.22	-1.52%	32,511
Jun 16, 2025	21.58	21.75	21.49	21.70	21.54	1.40%	33,180
Jun 13, 2025	21.47	21.59	21.34	21.40	21.24	-1.25%	19,432
Jun 12, 2025	21.65	21.67	21.56	21.67	21.51	0.42%	10,549
Jun 11, 2025	21.69	21.69	21.54	21.58	21.42	-0.01%	22,925
Jun 10, 2025	21.50	21.59	21.50	21.58	21.43	0.23%	31,564
Jun 9, 2025	21.44	21.59	21.43	21.53	21.38	0.20%	60,218
Jun 6, 2025	21.42	21.54	21.42	21.49	21.33	0.60%	34,194
Jun 5, 2025	21.49	21.49	21.32	21.36	21.21	-0.32%	25,042
Jun 4, 2025	21.48	21.48	21.37	21.43	21.27	0.23%	29,703
Jun 3, 2025	21.38	21.45	21.31	21.38	21.23	-	28,231
Jun 2, 2025	21.32	21.38	21.14	21.38	21.23	0.27%	30,020
May 30, 2025	21.30	21.36	21.18	21.32	21.17	0.06%	44,832
May 29, 2025	21.34	21.35	21.15	21.31	21.16	0.24%	27,478
May 28, 2025	21.30	21.34	21.21	21.26	21.11	0.05%	45,825
May 27, 2025	21.16	21.30	21.13	21.25	21.10	0.90%	40,368
May 23, 2025	20.95	21.13	20.80	21.06	20.91	-0.28%	29,402
May 22, 2025	21.05	21.21	21.05	21.12	20.97	-0.05%	15,952
May 21, 2025	21.32	21.37	21.09	21.13	20.98	-1.03%	48,522
May 20, 2025	21.45	21.46	21.33	21.35	21.20	-0.05%	49,271
May 19, 2025	21.30	21.50	21.30	21.36	21.21	-0.79%	35,786
May 16, 2025	21.36	21.59	21.34	21.53	21.27	0.84%	32,910
May 15, 2025	21.36	21.42	21.35	21.35	21.09	-0.05%	55,421
May 14, 2025	21.33	21.53	21.33	21.36	21.10	-0.09%	92,779
May 13, 2025	21.43	21.48	21.37	21.38	21.12	-0.02%	116,834
May 12, 2025	21.86	21.92	21.37	21.39	21.12	0.07%	108,845
May 9, 2025	21.33	21.40	21.31	21.37	21.11	0.42%	82,225
May 8, 2025	21.41	21.41	21.16	21.28	21.02	-0.37%	82,139
May 7, 2025	21.32	21.36	21.25	21.36	21.10	0.23%	34,900
May 6, 2025	21.33	21.38	21.26	21.31	21.05	-0.09%	26,222
May 5, 2025	21.19	21.34	21.19	21.33	21.07	0.23%	26,457
May 2, 2025	21.41	21.41	21.26	21.28	21.02	0.14%	33,379
May 1, 2025	21.32	21.32	21.20	21.25	20.99	0.24%	40,528
Apr 30, 2025	21.14	21.20	21.00	21.20	20.94	0.05%	38,622
Apr 29, 2025	21.14	21.20	21.10	21.19	20.93	0.33%	36,964
Apr 28, 2025	21.15	21.16	21.01	21.12	20.86	0.14%	45,637
Apr 25, 2025	20.96	21.10	20.96	21.09	20.83	-0.42%	77,373
Apr 24, 2025	20.93	21.18	20.87	21.18	20.92	1.49%	90,842
Apr 23, 2025	21.05	21.07	20.87	20.87	20.62	0.53%	53,241
Apr 22, 2025	20.67	20.83	20.56	20.76	20.51	1.67%	71,573
Apr 21, 2025	20.77	20.82	20.24	20.42	20.17	-2.67%	152,633
Apr 17, 2025	21.04	21.09	20.86	20.98	20.51	-1.13%	102,160
Apr 16, 2025	21.57	21.58	21.08	21.22	20.75	-1.94%	73,441