Quantcast

Historical Stock Prices

(ETF)
DIA 
$256.12
*  
1.36
0.53%
Get DIA Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 256.21 256.68 255.02 256.12 2,258,897
05/23/2019 255.32 255.35 253.28 254.76 4,616,946
05/22/2019 257.91 258.86 257.47 257.6 2,942,596
05/21/2019 258.2 258.88 257.68 258.77 2,376,711
05/20/2019 256.21 257.41 255.49 256.67 2,613,302
05/17/2019 256.36 259.393 256.21 257.44 3,652,916
05/16/2019 258 260.08 257.85 259.16 3,889,707
05/15/2019 254.17 257.63 253.74 256.92 4,151,403
05/14/2019 254.4 257.23 254.24 255.81 4,308,796
05/13/2019 254.67 255.7 252.59 253.47 6,326,032
05/10/2019 257.58 260.54 255.04 259.92 5,456,134
05/09/2019 257.74 259.09 255.37 258.44 7,175,426
05/08/2019 259.41 261.107 258.81 259.66 4,115,167
05/07/2019 261.98 262.49 257.81 259.52 6,758,077
05/06/2019 260.35 264.7 260.08 264.27 3,282,557
05/03/2019 264.32 265.25 263.6 264.97 2,161,568
05/02/2019 263.76 264.445 261.68 262.88 3,660,196
05/01/2019 266.47 266.81 264.14 264.15 2,902,461
04/30/2019 266.01 266.055 264.1 265.79 2,257,449
04/29/2019 265.32 265.91 265.08 265.44 1,519,135
04/26/2019 264.42 265.34 263.86 265.34 1,882,729
04/25/2019 264.06 265.25 262.98 264.53 2,331,165
04/24/2019 266.38 266.7 265.73 265.92 1,895,044
04/23/2019 265.4501 266.86 265.0632 266.48 3,392,890
04/22/2019 264.6 265.44 264.44 265.07 1,600,227
04/18/2019 264.98 265.93 264.36 265.56 3,468,268
04/17/2019 265.1 265.19 263.92 264.53 2,871,982
04/16/2019 265.28 265.32 263.93 264.53 2,526,193
04/15/2019 264.02 264.19 263.15 263.81 2,189,438
04/12/2019 263.8739 264.3877 263.08 264.07 3,394,183
04/11/2019 261.92 262.25 260.58 261.4 2,730,948
04/10/2019 261.9 262.07 261 261.6 3,602,548
04/09/2019 262.12 262.14 260.95 261.51 4,160,332
04/08/2019 262.83 263.4 262.37 263.22 3,230,505
04/05/2019 264.56 264.84 263.61 264.16 3,110,510
04/04/2019 262.22 263.94 262.11 263.78 4,394,174
04/03/2019 262.58 262.72 261.22 262 3,232,044
04/02/2019 262 262.07 261.08 261.69 2,315,104
04/01/2019 261.23 262.66 260.58 262.39 6,034,029
03/29/2019 258.582 259.34 257.57 259.13 4,248,347
03/28/2019 256.92 257.28 255.59 257.08 2,432,997
03/27/2019 256.63 257.43 254.1 256.11 3,160,369
03/26/2019 257.05 257.83 255.3 256.46 3,276,588
03/25/2019 254.69 255.89 253.57 255.07 4,980,784
03/22/2019 257.92 258.64 254.865 254.96 6,221,668
03/21/2019 256.38 259.97 256.35 259.58 3,794,854
03/20/2019 258.46 259.17 256.55 257.29 4,379,256
03/19/2019 260.11 260.96 258 258.88 4,756,792
03/18/2019 257.94 259.1167 257.7102 258.99 2,785,465
03/15/2019 257.58 259.15 256.33 258.34 4,225,135
03/14/2019 257.33 257.94 256.62 257.54 3,409,617
03/13/2019 256.84 258.07 256.01 257.35 5,268,938
03/12/2019 256.24 256.97 255.43 255.86 6,568,511
03/11/2019 252.85 256.83 252.46 256.76 5,467,051
03/08/2019 252.88 254.895 252.74 254.71 5,494,332
03/07/2019 256.4 256.49 253.61 254.81 4,103,495
03/06/2019 258.24 258.4526 256.45 256.87 3,217,765
03/05/2019 258.22 258.86 257.39 258.19 2,106,268
03/04/2019 261.5 261.68 256.201 258.28 4,815,671
03/01/2019 261.15 261.54 259.2349 260.42 3,674,472
02/28/2019 259.86 260.37 259.06 259.28 2,758,064
02/27/2019 259.82 260.42 258.77 259.87 2,773,925
02/26/2019 259.96 261.5 259.6 260.54 3,065,076
02/25/2019 261.855 262.36 260.75 260.89 3,574,675
*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?



Smart Portfolio