Historical Stock Prices

(ETF)
DIA 
$180.54
*  
0.17
0.09%
Get DIA Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/20/2015 179.15 181.2 178.5 181.14 8,914,288
02/19/2015 179.87 180.427 179.43 180.09 2,663,529
02/18/2015 180.18 180.68 179.97 180.47 2,724,342
02/17/2015 180.06 180.7 179.71 180.57 2,850,682
02/13/2015 180 180.54 179.76 180.34 3,998,200
02/12/2015 179.27 179.925 179 179.8401 3,741,674
02/11/2015 178.09 179.09 177.67 178.7 5,170,816
02/10/2015 178.17 178.75 177.14 178.51 3,572,176
02/09/2015 177.18 177.94 176.68 177.09 3,722,592
02/06/2015 178.82 179.36 177.48 178.09 7,211,539
02/05/2015 177.28 178.64 177.09 178.55 6,024,206
02/04/2015 175.8 177.5662 175.78 176.53 5,933,331
02/03/2015 174.13 176.4 174.1 176.33 7,540,601
02/02/2015 171.95 173.43 170.1 173.27 9,435,854
01/30/2015 173.2 173.951 171.27 171.45 11,136,940
01/29/2015 172.16 174.07 171.06 173.9 9,612,657
01/28/2015 174.55 174.61 171.59 171.72 9,668,537
01/27/2015 173.5 174.75 172.59 173.59 11,558,840
01/26/2015 176.16 176.71 175.38 176.5 3,729,768
*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?