Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dow Industrials SPDR
(NY:
DIA
)
390.64
-0.02 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
330.55
335.88
335.62
8,761,887
+3.80(+1.14%)
Jan 28, 2022
326.80
331.81
323.02
331.82
12,562,259
+5.31(+1.63%)
Jan 27, 2022
329.23
332.32
324.92
326.50
13,414,499
+0.09(+0.03%)
Jan 26, 2022
330.80
332.67
324.36
326.42
19,888,564
-1.43(-0.44%)
Jan 25, 2022
325.27
330.02
320.57
327.85
19,483,828
-0.81(-0.25%)
Jan 24, 2022
323.52
328.96
316.75
328.67
31,076,832
+1.40(+0.43%)
Jan 21, 2022
331.80
333.48
327.07
327.27
17,314,592
-4.51(-1.36%)
Jan 20, 2022
335.75
339.16
331.29
331.78
9,366,685
-2.88(-0.86%)
Jan 19, 2022
339.02
339.64
334.54
334.67
7,713,292
-3.34(-0.99%)
Jan 18, 2022
339.43
339.45
336.84
338.01
8,548,750
-5.05(-1.47%)
Jan 14, 2022
343.06
0
-1.97(-0.57%)
Jan 13, 2022
347.91
348.79
344.32
345.03
6,717,270
-1.67(-0.48%)
Jan 12, 2022
347.45
348.24
345.48
346.70
4,702,381
+0.39(+0.11%)
Jan 11, 2022
344.55
346.51
341.69
346.31
7,657,716
+1.67(+0.48%)
Jan 10, 2022
344.91
345.05
340.49
344.64
8,463,959
-1.45(-0.42%)
Jan 07, 2022
345.69
347.58
344.98
346.09
6,078,361
-0.08(-0.02%)
Jan 06, 2022
347.81
348.33
345.76
346.17
7,334,140
-1.62(-0.47%)
Jan 05, 2022
351.25
352.96
347.69
347.79
7,980,605
-3.61(-1.03%)
Jan 04, 2022
350.90
352.69
350.77
351.40
5,714,170
+2.09(+0.60%)
Jan 03, 2022
348.03
349.48
346.08
349.31
5,880,736
+2.25(+0.65%)
Dec 31, 2021
347.24
348.42
346.67
347.06
3,280,617
-0.72(-0.21%)
Dec 30, 2021
349.32
350.31
347.33
347.77
2,987,858
-0.74(-0.21%)
Dec 29, 2021
347.61
349.26
347.51
348.51
3,145,268
+0.81(+0.23%)
Dec 28, 2021
346.86
348.78
346.65
347.70
3,191,340
+1.02(+0.29%)
Dec 27, 2021
343.94
346.71
343.60
346.68
2,715,838
+3.40(+0.99%)
Dec 23, 2021
342.35
344.37
342.13
343.28
2,779,440
+1.88(+0.55%)
Dec 22, 2021
339.06
341.56
338.32
341.39
3,134,397
+2.37(+0.70%)
Dec 21, 2021
336.40
339.09
335.78
339.02
4,910,533
+5.39(+1.61%)
Dec 20, 2021
333.74
333.99
331.03
333.64
7,628,018
-4.17(-1.23%)
Dec 17, 2021
340.35
340.95
336.92
337.80
11,144,492
-4.92(-1.43%)
Dec 16, 2021
344.46
345.65
341.64
342.72
9,931,188
-0.35(-0.10%)
Dec 15, 2021
339.28
343.23
337.95
343.07
9,724,189
+3.47(+1.02%)
Dec 14, 2021
339.16
341.74
338.46
339.60
4,270,793
-0.83(-0.24%)
Dec 13, 2021
342.71
343.24
340.02
340.43
4,780,498
-3.04(-0.89%)
Dec 10, 2021
342.86
343.57
340.98
343.47
4,043,321
+2.02(+0.59%)
Dec 09, 2021
340.15
342.47
339.77
341.45
3,955,932
+0.11(+0.03%)
Dec 08, 2021
341.51
342.18
339.84
341.34
3,515,276
+0.24(+0.07%)
Dec 07, 2021
339.37
341.93
339.24
341.10
5,520,117
+4.69(+1.39%)
Dec 06, 2021
333.01
337.55
332.60
336.41
7,359,762
+6.27(+1.90%)
Dec 03, 2021
331.68
332.29
327.12
330.13
11,919,834
-0.35(-0.11%)
Dec 02, 2021
325.91
331.76
325.30
330.49
8,715,538
+5.86(+1.81%)
Dec 01, 2021
331.85
334.08
324.49
324.62
8,826,752
-4.23(-1.29%)
Nov 30, 2021
332.48
333.65
328.34
328.86
9,983,469
-6.00(-1.79%)
Nov 29, 2021
336.19
336.36
332.69
334.85
5,487,385
+2.07(+0.62%)
Nov 26, 2021
334.03
335.11
331.20
332.78
9,517,701
-8.59(-2.52%)
Nov 24, 2021
339.50
341.54
339.25
341.38
4,453,912
+0.01(+0.00%)
Nov 23, 2021
339.71
341.70
338.81
341.37
6,072,148
+1.74(+0.51%)
Nov 22, 2021
340.85
342.53
339.52
339.63
5,169,728
+0.28(+0.08%)
Nov 19, 2021
341.24
341.24
338.85
339.35
3,716,959
-2.61(-0.76%)
Nov 18, 2021
342.61
342.20
341.76
341.96
3,612,932
-0.48(-0.14%)
Nov 17, 2021
343.95
344.09
342.15
342.44
3,121,915
-1.98(-0.57%)
Nov 16, 2021
344.32
345.95
344.20
344.42
2,865,755
+0.66(+0.19%)
Nov 15, 2021
345.06
345.18
343.26
343.76
2,682,656
-0.04(-0.01%)
Nov 12, 2021
343.24
344.24
342.18
343.80
3,257,375
+1.73(+0.51%)
Nov 11, 2021
343.72
343.78
341.99
342.07
2,579,790
-1.53(-0.45%)
Nov 10, 2021
344.98
343.60
3,687,027
-2.10(-0.61%)
Nov 09, 2021
346.57
346.65
344.32
345.70
3,865,592
-0.99(-0.29%)
Nov 08, 2021
347.40
347.95
345.75
346.69
3,209,788
+0.97(+0.28%)
Nov 05, 2021
345.40
347.29
344.38
345.72
4,717,222
+1.86(+0.54%)
Nov 04, 2021
343.86
344.15
342.46
343.87
4,066,365
-0.20(-0.06%)
Nov 03, 2021
342.50
344.33
341.54
344.07
3,734,803
+0.94(+0.27%)
Nov 02, 2021
342.02
343.42
341.43
343.13
2,760,790
+1.37(+0.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.