The closing price for DIA in 2017 was $211.44, on December 29, 2017. It was up 27.2% for the year. The latest price is $459.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $212.46 | $212.49 | $211.26 | $211.44 | 2,951,804 |
December 28 2017 | $211.92 | $212.13 | $211.78 | $212.08 | 2,743,299 |
December 27 2017 | $211.25 | $211.70 | $211.20 | $211.53 | 2,930,353 |
December 26 2017 | $211.07 | $211.62 | $211.02 | $211.33 | 2,156,672 |
December 22 2017 | $211.61 | $211.64 | $211.09 | $211.46 | 1,846,965 |
December 21 2017 | $211.74 | $212.22 | $211.48 | $211.68 | 2,446,655 |
December 20 2017 | $212.25 | $212.31 | $210.91 | $211.18 | 2,401,391 |
December 19 2017 | $212.24 | $212.26 | $211.07 | $211.46 | 2,773,574 |
December 18 2017 | $211.98 | $212.43 | $211.57 | $211.79 | 3,285,720 |
December 15 2017 | $210.44 | $210.86 | $210.11 | $210.48 | 5,862,827 |
December 14 2017 | $210.54 | $210.70 | $209.33 | $209.42 | 4,713,278 |
December 13 2017 | $209.52 | $210.63 | $209.48 | $210.04 | 3,748,662 |
December 12 2017 | $208.87 | $209.67 | $208.76 | $209.31 | 3,282,365 |
December 11 2017 | $207.88 | $208.28 | $207.65 | $208.22 | 1,857,822 |
December 08 2017 | $207.39 | $207.76 | $206.87 | $207.75 | 2,704,331 |
December 07 2017 | $205.70 | $207.11 | $205.61 | $206.68 | 2,718,309 |
December 06 2017 | $206.13 | $206.81 | $205.99 | $206.05 | 3,976,102 |
December 05 2017 | $207.89 | $207.90 | $206.18 | $206.38 | 4,925,646 |
December 04 2017 | $208.94 | $209.42 | $207.28 | $207.32 | 6,565,826 |
December 01 2017 | $207.34 | $207.60 | $204.16 | $206.76 | 9,772,738 |
November 30 2017 | $205.25 | $207.64 | $205.02 | $207.09 | 6,586,446 |
November 29 2017 | $203.94 | $204.37 | $203.62 | $204.17 | 3,376,113 |
November 28 2017 | $201.53 | $203.34 | $201.45 | $203.25 | 4,844,535 |
November 27 2017 | $200.83 | $201.54 | $200.74 | $201.03 | 2,329,453 |
November 24 2017 | $200.88 | $201.14 | $200.75 | $200.80 | 1,435,533 |
Daily pricing data for DIA dates back to 1/20/1998, and may be incomplete.
