The highest closing price for DIA last month was $455.49, on August 28. It was up 4.3% for the month. The latest price is $462.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $454.82 | $455.54 | $452.99 | $454.79 | 3,606,349 |
August 28 2025 | $455.23 | $455.90 | $453.49 | $455.49 | 3,576,486 |
August 27 2025 | $452.99 | $455.34 | $452.92 | $454.73 | 2,943,854 |
August 26 2025 | $451.50 | $453.45 | $451.25 | $453.20 | 3,190,529 |
August 25 2025 | $454.34 | $454.89 | $451.74 | $451.78 | 3,898,185 |
August 22 2025 | $449.14 | $456.57 | $449.01 | $455.34 | 8,534,747 |
August 21 2025 | $446.44 | $447.79 | $444.61 | $446.67 | 3,780,697 |
August 20 2025 | $448.51 | $449.24 | $446.40 | $448.08 | 4,731,362 |
August 19 2025 | $448.57 | $450.86 | $446.93 | $448.01 | 5,794,907 |
August 18 2025 | $448.07 | $448.69 | $447.35 | $447.77 | 3,809,103 |
August 15 2025 | $450.61 | $450.76 | $447.69 | $448.25 | 5,584,422 |
August 14 2025 | $446.20 | $448.09 | $445.44 | $447.62 | 4,553,233 |
August 13 2025 | $444.91 | $448.10 | $444.52 | $447.88 | 6,203,249 |
August 12 2025 | $440.17 | $443.62 | $439.62 | $443.15 | 5,022,444 |
August 11 2025 | $440.81 | $441.35 | $437.72 | $438.50 | 3,538,085 |
August 08 2025 | $439.29 | $441.36 | $438.80 | $440.40 | 3,684,535 |
August 07 2025 | $442.74 | $443.48 | $436.47 | $438.21 | 5,205,117 |
August 06 2025 | $440.59 | $441.43 | $438.62 | $440.45 | 2,975,320 |
August 05 2025 | $440.28 | $441.48 | $437.70 | $439.62 | 4,081,646 |
August 04 2025 | $436.37 | $440.38 | $436.09 | $440.29 | 5,065,759 |
August 01 2025 | $436.25 | $436.26 | $431.91 | $434.22 | 5,980,267 |
Daily pricing data for DIA dates back to 1/20/1998, and may be incomplete.
