DIA Stock Prices

Data as of Oct 28, 2026

Last

524.68

Change

+1.40

Open

522.98

Previous

523.28

High

525.77

Low

522.80

Bid

-

Ask

-

Volume

2,187,619

Trades

-

Dividend

0.18

Yield

0.95%

Ex-Div

Oct 20, 2017

Impl Vol

0.152

Hist Vol

0.123

Opt Volume

25,943

Open Int

585,384

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	522.98	525.77	522.80	524.68	+1.40	2,187,619	25,943	0.152	0.123
Oct 27, 2026	523.14	524.26	521.72	523.28	+0.31	2,595,891	27,957	0.152	0.123
Oct 26, 2026	523.89	525.61	521.94	522.97	+1.60	2,127,609	32,611	0.163	0.124
Oct 23, 2026	522.74	523.70	519.88	521.37	-6.52	2,854,019	75,191	0.164	0.124
Oct 22, 2026	525.36	528.45	524.29	527.89	+0.19	2,594,272	48,241	0.156	0.123
Oct 21, 2026	526.83	527.79	523.15	527.70	+3.34	2,565,978	41,575	0.142	0.124
Oct 20, 2026	519.07	526.17	518.46	524.36	+5.44	3,474,324	68,044	0.151	0.123
Oct 19, 2026	518.40	520.52	517.75	518.92	-0.18	2,189,296	31,389	0.147	0.124
Oct 16, 2026	522.87	525.09	517.65	519.10	-2.08	4,936,875	91,169	0.146	0.124
Oct 15, 2026	518.00	521.86	516.17	521.18	+5.55	3,525,295	68,711	0.125	0.124
Oct 14, 2026	515.39	518.19	512.96	515.63	-0.58	3,647,791	46,190	0.136	0.124
Oct 13, 2026	522.74	522.81	515.24	516.21	-1.70	3,264,138	61,962	0.129	0.124
Oct 12, 2026	516.42	518.58	516.42	517.91	+1.80	2,702,099	38,514	0.133	0.124
Oct 9, 2026	511.79	517.03	511.67	516.11	+4.46	2,622,380	71,983	0.121	0.126
Oct 8, 2026	509.01	511.77	508.66	511.65	+0.63	3,723,702	53,143	0.132	0.126
Oct 7, 2026	510.47	511.86	508.46	511.02	-3.54	4,094,783	45,419	0.133	0.126
Oct 6, 2026	514.32	515.99	513.49	514.56	+2.45	2,790,357	53,698	0.127	0.125
Oct 5, 2026	510.37	513.28	507.84	512.11	+1.01	3,075,578	44,922	0.130	0.125
Oct 2, 2026	512.54	513.06	508.69	511.10	+0.00	3,706,187	47,684	0.121	0.125
Oct 1, 2026	509.37	510.95	504.70	508.62	+0.07	4,292,294	60,739	0.136	0.125
Sep 30, 2026	513.99	514.16	508.34	508.55	-4.33	2,565,505	66,466	0.135	0.125
Sep 29, 2026	513.79	514.26	510.46	512.88	-1.14	2,547,607	37,751	0.129	0.125
Sep 28, 2026	514.29	517.04	513.30	514.02	-3.47	2,363,032	37,816	0.142	0.125
Sep 25, 2026	514.00	517.92	512.59	517.49	+4.81	2,708,389	52,349	0.116	0.125
Sep 24, 2026	512.85	514.14	510.42	512.68	-1.62	2,623,567	52,181	0.126	0.124
Sep 23, 2026	516.02	517.66	513.95	514.30	-3.70	3,916,393	51,973	0.124	0.124
Sep 22, 2026	522.48	522.55	516.51	518.00	-1.78	3,259,753	66,339	0.121	0.124
Sep 21, 2026	520.03	520.52	516.76	519.78	+3.90	2,897,188	53,041	0.128	0.124
Sep 18, 2026	516.52	517.08	514.15	515.88	-2.47	2,615,838	71,457	0.119	0.124
Sep 17, 2026	520.49	520.67	516.55	518.35	+3.13	3,919,999	71,971	0.116	0.124
Sep 16, 2026	521.90	522.30	512.29	515.22	-6.01	5,435,100	60,849	0.148	0.124
Sep 15, 2026	523.18	523.64	519.21	521.23	-3.26	3,164,724	57,985	0.142	0.123
Sep 14, 2026	524.54	526.79	523.10	524.49	-1.38	2,658,337	30,958	0.151	0.123
Sep 11, 2026	525.37	527.36	524.29	525.87	+5.12	3,269,974	70,144	0.128	0.123
Sep 10, 2026	522.29	523.02	519.80	520.75	-3.32	4,714,828	45,594	0.150	0.124
Sep 9, 2026	525.64	525.74	523.25	524.07	-3.96	3,662,861	53,481	0.138	0.123
Sep 8, 2026	530.22	530.39	527.35	528.03	+0.00	3,591,851	55,169	0.126	0.123
Sep 4, 2026	535.13	536.37	532.93	534.08	-2.85	2,241,180	47,179	0.105	0.123
Sep 3, 2026	534.04	537.62	532.94	536.93	+6.31	4,590,005	59,802	0.112	0.123
Sep 2, 2026	529.51	532.17	529.24	530.62	+2.87	2,954,603	43,862	0.111	0.123
Sep 1, 2026	528.67	531.65	526.84	527.75	-3.82	3,084,788	50,981	0.122	0.123
Aug 31, 2026	533.56	533.56	530.78	531.57	-3.49	1,651,466	33,309	0.111	0.123
Aug 28, 2026	536.53	537.73	534.40	535.06	-0.16	2,541,014	46,734	0.102	0.122
Aug 27, 2026	533.56	536.63	532.92	535.22	+0.99	2,256,804	51,257	0.112	0.122
Aug 26, 2026	535.34	535.95	533.31	534.23	-1.01	1,694,033	26,854	0.119	0.122
Aug 25, 2026	536.37	536.52	533.19	535.24	+1.59	2,357,405	37,451	0.130	0.122
Aug 24, 2026	531.83	534.48	531.83	533.65	+1.43	4,279,986	39,540	0.128	0.123
Aug 21, 2026	530.03	532.91	529.43	532.22	+4.63	2,953,970	65,808	0.115	0.124
Aug 20, 2026	530.35	531.78	527.20	527.59	-6.68	2,627,902	59,889	0.123	0.124
Aug 19, 2026	535.33	536.68	533.58	534.27	+1.36	3,033,149	55,028	0.117	0.123
Aug 18, 2026	533.38	534.26	532.02	532.91	-1.28	3,601,284	39,852	0.121	0.123
Aug 17, 2026	534.50	535.98	533.49	534.19	-2.61	2,586,431	42,175	0.112	0.123
Aug 14, 2026	537.41	538.28	536.20	536.80	-1.11	1,983,560	45,821	0.104	0.123
Aug 13, 2026	538.70	539.97	535.69	537.91	+0.76	1,913,432	57,623	0.108	0.123
Aug 12, 2026	539.01	539.19	536.86	537.15	-0.13	2,755,906	33,151	0.113	0.123
Aug 11, 2026	539.91	541.72	536.91	537.28	-1.71	2,733,097	29,609	0.120	0.124
Aug 10, 2026	538.70	540.02	537.88	538.99	-0.63	3,112,196	27,242	0.123	0.124
Aug 7, 2026	538.71	540.22	537.43	539.62	+1.43	2,090,624	52,035	0.114	0.124
Aug 6, 2026	543.80	544.57	537.69	538.19	-4.62	3,487,187	101,588	0.117	0.124
Aug 5, 2026	543.30	546.75	542.65	542.81	+2.38	5,078,147	91,208	0.132	0.124
Aug 4, 2026	537.90	542.09	536.00	540.43	+9.21	6,544,944	105,175	0.138	0.124
Aug 3, 2026	529.55	531.65	528.69	531.22	+6.90	4,112,447	80,881	0.129	0.123
Jul 31, 2026	524.08	525.61	519.25	524.32	+2.81	3,880,729	50,427	0.121	0.123
Jul 30, 2026	518.84	521.98	515.87	521.51	+6.10	3,042,455	47,216	0.143	0.123
Jul 29, 2026	522.46	523.17	514.82	515.41	-11.48	6,645,823	76,128	0.164	0.123
Jul 28, 2026	526.19	528.47	523.67	526.89	+5.63	4,732,660	52,356	0.158	0.121

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 20, 2017	Nov 13, 2017	0.18	2.19	0.95%
Sep 15, 2017	Oct 16, 2017	0.46	5.49	2.47%
Aug 18, 2017	Sep 11, 2017	0.53	6.35	2.91%
Jul 21, 2017	Aug 14, 2017	0.24	2.83	1.31%
Jun 16, 2017	Jul 17, 2017	0.61	7.30	2.21%
May 19, 2017	Jun 12, 2017	0.61	7.30	3.53%
Apr 21, 2017	May 15, 2017	0.18	2.19	1.04%
Apr 17, 2014	May 12, 2014	0.13	0.53	2.14%
Mar 21, 2014	Mar 31, 2014	0.28	1.13	0.00%
Dec 20, 2013	Jan 13, 2014	0.39	1.58	0.00%
Aug 16, 2013	Sep 16, 2013	0.38	1.53	2.28%
Feb 15, 2013	Mar 11, 2013	0.36	3.35	2.40%

Split History

Split Date	Factor	Announced
No splits on record.