Historical Stock Prices

(ETF)
DIA 
$182.26
*  
0.53
0.29%
Get DIA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading DIA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 182.51 182.74 182.04 182.26 2,356,715
05/21/2015 182.62 183.04 182.36 182.79 2,724,170
05/20/2015 183.23 183.35 182.556 182.71 5,080,445
05/19/2015 182.92 183.2832 182.37 182.93 2,766,534
05/18/2015 182.43 183.01 182.19 182.68 2,890,143
05/15/2015 182.24 182.51 181.89 182.48 4,521,151
05/14/2015 181.81 182.64 181.729 182.54 4,921,330
05/13/2015 180.85 181.44 180.48 180.75 3,851,324
05/12/2015 180.1 181.23 179.2698 180.72 4,742,226
05/11/2015 181.77 182 180.88 181.08 3,752,391
05/08/2015 181.14 182.02 181.08 181.85 5,527,954
05/07/2015 178.12 179.7 177.89 179.28 4,141,311
05/06/2015 179.87 180.25 177.25 178.39 7,520,334
05/05/2015 180.23 180.59 178.78 179.01 5,316,229
05/04/2015 180.34 181.05 180.25 180.44 3,256,783
05/01/2015 179.21 180.01 178.98 179.9 3,895,679
04/30/2015 179.7 180.02 177.45 178.18 8,563,087
04/29/2015 179.8 180.71 179.24 180.07 6,559,155
04/28/2015 180.36 180.94 178.88 180.84 4,534,088
04/27/2015 181.46 181.54 179.96 180.17 4,968,055
04/24/2015 180.5 180.82 179.7901 180.54 4,009,959
04/23/2015 179.44 181.07 179.2 180.37 4,890,356
04/22/2015 179.65 180.25 178.55 180.06 5,574,582
04/21/2015 180.7 180.88 178.97 179.26 3,595,572
04/20/2015 179.31 180.611 179.149 180.03 5,337,743
04/17/2015 179.27 179.41 177.16 177.94 8,682,360
04/16/2015 180.67 181.51 180.43 180.91 3,873,253
04/15/2015 180.83 181.38 180.45 180.88 4,377,590
04/14/2015 179.58 180.54 178.8 180.18 4,810,650
04/13/2015 180.17 180.86 179.49 179.64 3,356,164
04/10/2015 179.67 180.44 179.18 180.37 3,462,746
04/09/2015 178.66 179.63 177.98 179.4 4,483,678
04/08/2015 178.6 179.56 177.96 178.75 4,737,306
04/07/2015 178.77 179.58 178.42 178.42 6,011,110
04/06/2015 176.32 179.17 176.085 178.59 6,281,314
04/02/2015 176.7 177.91 176.43 177.33 3,222,988
04/01/2015 177.54 177.54 175.57 176.74 7,436,721
03/31/2015 178.52 179.08 177.43 177.58 4,631,470
03/30/2015 178.31 179.76 178.28 179.39 5,398,336
03/27/2015 176.33 176.97 175.97 176.81 3,921,451
03/26/2015 176.15 177.3 175.46 176.48 6,604,411
03/25/2015 179.95 180.16 176.88 176.92 8,472,886
03/24/2015 180.65 181.19 179.77 179.83 4,691,927
03/23/2015 181.05 181.75 180.84 180.85 3,589,464
03/20/2015 180.46 181.67 180.17 180.96 5,999,139
03/19/2015 180.18 180.39 179.31 179.66 6,224,723
03/18/2015 177.91 181.007 176.97 180.73 11,286,040
03/17/2015 178.79 178.97 177.86 178.5 5,392,798
03/16/2015 178.25 179.91 178.25 179.78 5,548,253
03/13/2015 178.39 178.5 176.27 177.56 6,833,288
03/12/2015 177.24 179.02 177.2 178.97 4,020,988
03/11/2015 176.975 177.289 176.23 176.35 5,581,885
03/10/2015 178.38 178.51 176.68 176.69 6,068,860
03/09/2015 178.53 180.19 178.53 179.8 3,844,377
03/06/2015 180.12 180.63 178.125 178.4 7,296,736
03/05/2015 181.25 181.45 180.71 181.17 2,410,123
03/04/2015 181.41 181.41 180.13 180.78 3,719,489
03/03/2015 182.23 182.39 181.19 181.87 2,825,529
03/02/2015 181.37 182.68 181.37 182.68 3,210,270
02/27/2015 181.93 181.94 181.15 181.19 3,161,318
02/26/2015 181.92 182.24 181.4 182.01 3,045,156
02/25/2015 181.81 182.17 181.56 181.96 2,822,508
02/24/2015 181.03 182.06 180.89 181.91 4,226,324
02/23/2015 180.71 180.92 180.32 180.92 2,738,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?