(DIA)
405.13
-16.90 (-4.00%)
At close: Apr 03, 2025, 3:59 PM
401.77
-0.83%
Pre-market: Apr 04, 2025, 04:53 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 410.92 | 411.61 | 405.00 | 405.22 | -16.81 | -3.98% | 7,265,488 |
| Apr 2, 2025 | 416.37 | 423.65 | 416.18 | 422.03 | 2.44 | 0.58% | 2,299,827 |
| Apr 1, 2025 | 418.41 | 421.28 | 415.00 | 419.59 | -0.29 | -0.07% | 2,384,809 |
| Mar 31, 2025 | 412.20 | 421.36 | 411.44 | 419.88 | 4.26 | 1.02% | 2,985,300 |
| Mar 28, 2025 | 421.98 | 422.38 | 415.20 | 415.62 | -7.32 | -1.73% | 2,600,600 |
| Mar 27, 2025 | 423.68 | 425.09 | 421.46 | 422.94 | -1.29 | -0.30% | 1,646,000 |
| Mar 26, 2025 | 426.33 | 428.14 | 423.14 | 424.23 | -1.59 | -0.37% | 2,444,349 |
| Mar 25, 2025 | 426.32 | 426.84 | 424.36 | 425.82 | 0.33 | 0.08% | 3,997,626 |
| Mar 24, 2025 | 423.35 | 426.23 | 422.79 | 425.49 | 5.87 | 1.40% | 2,474,900 |
| Mar 21, 2025 | 416.05 | 420.01 | 414.19 | 419.62 | -0.50 | -0.12% | 2,486,041 |
| Mar 20, 2025 | 417.92 | 423.14 | 417.64 | 420.12 | -0.30 | -0.07% | 1,646,500 |
| Mar 19, 2025 | 417.61 | 422.49 | 416.80 | 420.42 | 3.89 | 0.93% | 1,813,839 |
| Mar 18, 2025 | 418.42 | 418.67 | 414.88 | 416.53 | -2.68 | -0.64% | 1,844,136 |
| Mar 17, 2025 | 414.94 | 420.78 | 414.84 | 419.21 | 3.85 | 0.93% | 2,141,000 |
| Mar 14, 2025 | 410.83 | 415.91 | 409.91 | 415.36 | 6.58 | 1.61% | 2,422,739 |
| Mar 13, 2025 | 413.35 | 414.19 | 407.25 | 408.78 | -5.17 | -1.25% | 2,557,224 |
| Mar 12, 2025 | 416.96 | 417.57 | 410.56 | 413.95 | -0.79 | -0.19% | 2,960,538 |
| Mar 11, 2025 | 418.47 | 419.03 | 412.25 | 414.74 | -4.75 | -1.13% | 3,893,400 |
| Mar 10, 2025 | 423.39 | 426.05 | 416.62 | 419.49 | -8.77 | -2.05% | 3,442,821 |
| Mar 7, 2025 | 424.10 | 429.32 | 421.98 | 428.26 | 2.36 | 0.55% | 3,719,528 |
| Mar 6, 2025 | 426.17 | 430.12 | 424.04 | 425.90 | -4.57 | -1.06% | 2,824,100 |
| Mar 5, 2025 | 425.21 | 431.60 | 424.45 | 430.47 | 4.90 | 1.15% | 3,018,300 |
| Mar 4, 2025 | 429.68 | 431.09 | 423.85 | 425.57 | -6.52 | -1.51% | 3,586,900 |
| Mar 3, 2025 | 439.54 | 440.69 | 429.48 | 432.09 | -6.28 | -1.43% | 3,925,200 |
| Feb 28, 2025 | 433.06 | 438.82 | 431.02 | 438.37 | 6.02 | 1.39% | 3,249,923 |
| Feb 27, 2025 | 434.44 | 438.75 | 432.10 | 432.35 | -1.99 | -0.46% | 3,296,900 |
| Feb 26, 2025 | 436.44 | 438.52 | 433.00 | 434.34 | -1.79 | -0.41% | 2,427,844 |
| Feb 25, 2025 | 435.54 | 437.54 | 432.65 | 436.13 | 1.60 | 0.37% | 2,953,100 |
| Feb 24, 2025 | 435.83 | 436.90 | 433.35 | 434.53 | 0.38 | 0.09% | 3,629,338 |
| Feb 21, 2025 | 439.10 | 439.39 | 433.35 | 434.15 | -8.24 | -1.86% | 3,842,204 |
| Feb 20, 2025 | 445.27 | 445.56 | 439.97 | 442.39 | -4.28 | -0.96% | 2,960,000 |
| Feb 19, 2025 | 444.78 | 446.80 | 443.55 | 446.67 | 0.75 | 0.17% | 2,239,430 |
| Feb 18, 2025 | 445.28 | 446.00 | 443.63 | 445.92 | 0.13 | 0.03% | 2,451,246 |
| Feb 14, 2025 | 447.10 | 448.04 | 445.35 | 445.79 | -1.47 | -0.33% | 2,005,431 |
| Feb 13, 2025 | 445.33 | 447.85 | 443.70 | 447.26 | 3.63 | 0.82% | 2,961,542 |
| Feb 12, 2025 | 442.34 | 444.79 | 441.07 | 443.63 | -2.48 | -0.56% | 2,444,500 |
| Feb 11, 2025 | 443.34 | 446.54 | 443.23 | 446.11 | 1.33 | 0.30% | 1,436,200 |
| Feb 10, 2025 | 445.82 | 446.27 | 443.10 | 444.78 | 1.66 | 0.37% | 1,858,118 |
| Feb 7, 2025 | 447.78 | 448.49 | 442.80 | 443.12 | -4.24 | -0.95% | 2,259,216 |
| Feb 6, 2025 | 449.35 | 449.73 | 445.39 | 447.36 | -1.31 | -0.29% | 1,867,218 |
| Feb 5, 2025 | 445.72 | 448.85 | 443.41 | 448.67 | 3.14 | 0.70% | 2,273,413 |
| Feb 4, 2025 | 444.23 | 446.00 | 443.27 | 445.53 | 1.26 | 0.28% | 1,890,532 |
| Feb 3, 2025 | 439.61 | 445.90 | 438.70 | 444.27 | -1.12 | -0.25% | 4,527,700 |
| Jan 31, 2025 | 450.03 | 450.36 | 445.04 | 445.39 | -3.43 | -0.76% | 3,087,430 |
| Jan 30, 2025 | 446.54 | 450.11 | 446.35 | 448.82 | 1.64 | 0.37% | 2,322,600 |
| Jan 29, 2025 | 448.21 | 449.61 | 445.77 | 447.18 | -1.23 | -0.27% | 2,225,147 |
| Jan 28, 2025 | 447.20 | 449.74 | 446.18 | 448.41 | 1.29 | 0.29% | 2,233,500 |
| Jan 27, 2025 | 440.64 | 447.31 | 440.54 | 447.12 | 3.00 | 0.68% | 3,822,400 |
| Jan 24, 2025 | 444.80 | 445.48 | 443.34 | 444.12 | -1.26 | -0.28% | 2,022,306 |
| Jan 23, 2025 | 441.52 | 445.45 | 441.52 | 445.38 | 4.10 | 0.93% | 2,352,500 |