(DIA)
AMEX: DIA
· Real-Time Price · USD
455.01
-2.04 (-0.45%)
At close: Sep 05, 2025, 3:59 PM
454.47
-0.12%
After-hours: Sep 05, 2025, 07:47 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 454.99 | -0.45% | 5,738,325 |
| Sep 4, 2025 | 453.55 | 457.26 | 452.56 | 457.05 | 457.05 | 0.84% | 4,524,200 |
| Sep 3, 2025 | 452.88 | 453.74 | 450.53 | 453.26 | 453.26 | -0.08% | 3,948,200 |
| Sep 2, 2025 | 451.99 | 453.70 | 450.16 | 453.61 | 453.61 | -0.54% | 6,009,245 |
| Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 456.09 | -0.15% | 3,606,349 |
| Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 456.79 | 0.17% | 3,576,500 |
| Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 456.03 | 0.34% | 2,943,900 |
| Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 454.49 | 0.31% | 3,190,529 |
| Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 453.07 | -0.78% | 3,898,200 |
| Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 456.64 | 1.94% | 8,534,747 |
| Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 447.95 | -0.31% | 3,780,700 |
| Aug 20, 2025 | 449.79 | 450.52 | 447.67 | 449.36 | 449.36 | 0.02% | 4,731,400 |
| Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | 449.29 | 0.05% | 5,794,907 |
| Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 449.05 | -0.11% | 3,809,103 |
| Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 449.53 | 0.08% | 5,584,422 |
| Aug 14, 2025 | 447.74 | 449.64 | 446.98 | 449.16 | 448.89 | -0.06% | 4,553,233 |
| Aug 13, 2025 | 446.44 | 449.65 | 446.05 | 449.42 | 449.15 | 1.07% | 6,203,249 |
| Aug 12, 2025 | 441.69 | 445.15 | 441.14 | 444.68 | 444.42 | 1.06% | 5,022,444 |
| Aug 11, 2025 | 442.33 | 442.87 | 439.23 | 440.01 | 439.75 | -0.43% | 3,538,100 |
| Aug 8, 2025 | 440.81 | 442.88 | 440.31 | 441.92 | 441.66 | 0.50% | 3,684,535 |