(DJIA)
AMEX: DJIA
· Real-Time Price · USD
21.77
-0.05 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
21.48
-1.31%
After-hours: Sep 05, 2025, 07:19 PM EDT
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.83 | 21.84 | 21.72 | 21.75 | 21.75 | -0.32% | 37,823 |
| Sep 4, 2025 | 21.73 | 21.82 | 21.70 | 21.82 | 21.82 | 0.41% | 57,343 |
| Sep 3, 2025 | 21.75 | 21.78 | 21.65 | 21.73 | 21.73 | -0.05% | 45,600 |
| Sep 2, 2025 | 21.68 | 21.76 | 21.61 | 21.74 | 21.74 | -0.23% | 21,700 |
| Aug 29, 2025 | 21.84 | 21.84 | 21.68 | 21.79 | 21.79 | 0.00% | 41,200 |
| Aug 28, 2025 | 21.83 | 21.83 | 21.70 | 21.79 | 21.79 | 0.05% | 50,233 |
| Aug 27, 2025 | 21.68 | 21.80 | 21.67 | 21.78 | 21.78 | 0.37% | 14,548 |
| Aug 26, 2025 | 21.58 | 21.76 | 21.58 | 21.70 | 21.70 | 0.32% | 45,300 |
| Aug 25, 2025 | 21.68 | 21.75 | 21.62 | 21.63 | 21.63 | -0.55% | 64,698 |
| Aug 22, 2025 | 21.64 | 21.81 | 21.62 | 21.75 | 21.75 | 0.83% | 57,300 |
| Aug 21, 2025 | 21.50 | 21.59 | 21.50 | 21.57 | 21.57 | 0.19% | 21,700 |
| Aug 20, 2025 | 21.59 | 21.63 | 21.53 | 21.53 | 21.53 | -0.19% | 36,300 |
| Aug 19, 2025 | 21.50 | 21.68 | 21.50 | 21.57 | 21.57 | -0.05% | 24,800 |
| Aug 18, 2025 | 21.57 | 21.63 | 21.50 | 21.58 | 21.58 | -0.78% | 319,832 |
| Aug 15, 2025 | 21.92 | 21.92 | 21.73 | 21.75 | 21.59 | -0.59% | 41,200 |
| Aug 14, 2025 | 21.79 | 21.88 | 21.77 | 21.88 | 21.72 | 0.32% | 26,203 |
| Aug 13, 2025 | 21.78 | 21.81 | 21.74 | 21.81 | 21.65 | 0.51% | 38,900 |
| Aug 12, 2025 | 21.62 | 21.80 | 21.62 | 21.70 | 21.54 | 0.56% | 46,111 |
| Aug 11, 2025 | 21.64 | 21.65 | 21.50 | 21.58 | 21.42 | 0.14% | 38,300 |
| Aug 8, 2025 | 21.49 | 21.65 | 21.49 | 21.55 | 21.39 | 0.23% | 47,712 |