Barclays Bank PLC (DJP) stock
DJPNYSECommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, GBUG, GRN, JJETF, TAPR, VXX, VXZ
$51.28−0.33 (-0.64%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.28
-0.64% on the day
52-week range
$35.97 – $53.62
-4.4% from the high
Change over 52 weeks
+41.2%
From $36.32 on Oct 30, 2025
Average volume
43,024
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $51.43 | $51.53 | $51.22 | $51.28 | -0.64% | 49,335 |
| Oct 29, 2026 | $51.21 | $51.67 | $50.96 | $51.61 | -0.58% | 19,380 |
| Oct 28, 2026 | $51.98 | $52.11 | $51.78 | $51.91 | +0.52% | 38,738 |
| Oct 27, 2026 | $51.88 | $52.02 | $51.54 | $51.64 | -0.63% | 24,090 |
| Oct 26, 2026 | $51.96 | $52.31 | $51.72 | $51.97 | -0.84% | 23,000 |
| Oct 23, 2026 | $52.15 | $52.50 | $52.15 | $52.41 | +0.77% | 23,178 |
| Oct 22, 2026 | $52.27 | $52.27 | $51.82 | $52.01 | -0.04% | 23,177 |
| Oct 21, 2026 | $51.92 | $52.11 | $51.87 | $52.03 | -0.50% | 15,927 |
| Oct 20, 2026 | $52.66 | $52.66 | $51.94 | $52.29 | -0.36% | 25,815 |
| Oct 19, 2026 | $52.06 | $52.68 | $52.06 | $52.48 | -0.46% | 27,331 |
| Oct 16, 2026 | $52.29 | $52.73 | $52.08 | $52.72 | +0.44% | 30,466 |
| Oct 15, 2026 | $52.43 | $52.60 | $52.31 | $52.49 | -0.04% | 11,573 |
| Oct 14, 2026 | $52.74 | $52.76 | $52.39 | $52.51 | -0.76% | 25,183 |
| Oct 13, 2026 | $52.62 | $52.99 | $52.62 | $52.91 | +0.76% | 35,896 |
| Oct 12, 2026 | $52.57 | $52.76 | $52.51 | $52.51 | +0.38% | 22,785 |
| Oct 9, 2026 | $52.42 | $52.67 | $52.05 | $52.31 | +0.19% | 31,117 |
| Oct 8, 2026 | $52.33 | $52.53 | $52.03 | $52.21 | +0.54% | 102,778 |
| Oct 7, 2026 | $52.15 | $52.22 | $51.61 | $51.93 | -0.39% | 26,437 |
| Oct 6, 2026 | $51.43 | $52.20 | $51.39 | $52.14 | +1.02% | 24,483 |
| Oct 5, 2026 | $51.68 | $51.90 | $51.51 | $51.61 | +0.12% | 13,615 |
| Oct 2, 2026 | $51.16 | $51.56 | $51.05 | $51.55 | -0.48% | 27,663 |
| Oct 1, 2026 | $51.35 | $51.80 | $51.31 | $51.80 | +0.54% | 41,458 |
| Sep 30, 2026 | $51.93 | $52.02 | $51.40 | $51.52 | +0.55% | 169,523 |
| Sep 29, 2026 | $51.25 | $51.47 | $51.23 | $51.24 | -0.97% | 31,849 |
| Sep 28, 2026 | $52.25 | $52.25 | $51.52 | $51.74 | -1.97% | 59,727 |
| Sep 25, 2026 | $52.36 | $52.78 | $52.19 | $52.78 | -0.79% | 85,289 |
| Sep 24, 2026 | $52.86 | $53.47 | $52.83 | $53.20 | +0.76% | 37,587 |
| Sep 23, 2026 | $52.56 | $52.83 | $52.46 | $52.80 | +0.30% | 21,660 |
| Sep 22, 2026 | $52.26 | $52.70 | $52.26 | $52.64 | +0.38% | 26,189 |
| Sep 21, 2026 | $52.53 | $52.59 | $52.29 | $52.44 | -0.49% | 56,845 |
| Sep 18, 2026 | $53.13 | $53.13 | $52.68 | $52.70 | -0.45% | 42,932 |
| Sep 17, 2026 | $52.97 | $53.23 | $52.87 | $52.94 | -0.56% | 32,359 |
| Sep 16, 2026 | $53.62 | $53.62 | $53.00 | $53.24 | -0.63% | 44,183 |
| Sep 15, 2026 | $53.16 | $53.58 | $53.16 | $53.58 | +1.40% | 115,670 |
| Sep 14, 2026 | $53.05 | $53.31 | $52.67 | $52.84 | +0.51% | 52,721 |
| Sep 11, 2026 | $52.99 | $53.02 | $52.57 | $52.57 | -1.52% | 25,018 |
| Sep 10, 2026 | $53.03 | $53.61 | $52.78 | $53.38 | +1.41% | 70,690 |
| Sep 9, 2026 | $52.58 | $52.81 | $52.49 | $52.64 | +0.77% | 79,247 |
| Sep 8, 2026 | $52.23 | $52.28 | $51.91 | $52.24 | +1.10% | 22,346 |
| Sep 4, 2026 | $51.38 | $51.81 | $51.29 | $51.67 | -0.58% | 13,415 |
| Sep 3, 2026 | $52.07 | $52.08 | $51.76 | $51.97 | -0.13% | 42,502 |
| Sep 2, 2026 | $51.76 | $52.17 | $51.69 | $52.04 | +0.06% | 33,158 |
| Sep 1, 2026 | $51.34 | $52.01 | $51.32 | $52.01 | +1.29% | 53,961 |
| Aug 31, 2026 | $51.00 | $51.35 | $50.97 | $51.35 | +1.36% | 34,514 |
| Aug 28, 2026 | $50.65 | $50.85 | $50.56 | $50.66 | -0.02% | 18,460 |
| Aug 27, 2026 | $50.24 | $50.72 | $50.24 | $50.67 | +1.02% | 18,931 |
| Aug 26, 2026 | $49.69 | $50.32 | $49.69 | $50.16 | +0.70% | 26,038 |
| Aug 25, 2026 | $49.72 | $50.05 | $49.56 | $49.81 | -0.97% | 29,803 |
| Aug 24, 2026 | $50.71 | $50.76 | $50.26 | $50.30 | -0.63% | 53,007 |
| Aug 21, 2026 | $50.66 | $50.82 | $50.59 | $50.62 | +0.56% | 21,484 |
| Aug 20, 2026 | $50.15 | $50.39 | $50.15 | $50.34 | +0.84% | 30,411 |
| Aug 19, 2026 | $49.67 | $50.12 | $49.67 | $49.92 | +1.07% | 24,284 |
| Aug 18, 2026 | $49.52 | $49.52 | $49.32 | $49.39 | -0.26% | 17,214 |
| Aug 17, 2026 | $48.90 | $49.52 | $48.85 | $49.52 | +1.87% | 49,984 |
| Aug 14, 2026 | $48.30 | $48.70 | $48.30 | $48.61 | +0.91% | 11,571 |
| Aug 13, 2026 | $48.45 | $48.52 | $48.17 | $48.17 | -1.41% | 20,904 |
| Aug 12, 2026 | $48.61 | $48.86 | $48.61 | $48.86 | +0.78% | 27,369 |
| Aug 11, 2026 | $48.31 | $48.50 | $48.25 | $48.48 | -0.02% | 29,906 |
| Aug 10, 2026 | $47.89 | $48.49 | $47.89 | $48.49 | +3.13% | 18,440 |
| Aug 7, 2026 | $46.95 | $47.29 | $46.95 | $47.02 | +0.58% | 22,521 |
| Aug 6, 2026 | $46.50 | $46.81 | $46.44 | $46.75 | +0.84% | 22,132 |
| Aug 5, 2026 | $46.27 | $46.45 | $46.21 | $46.36 | +1.00% | 49,159 |
| Aug 4, 2026 | $46.03 | $46.08 | $45.85 | $45.90 | -1.65% | 34,011 |
| Aug 3, 2026 | $46.42 | $46.76 | $46.29 | $46.67 | -1.50% | 102,767 |
| Jul 31, 2026 | $47.45 | $47.46 | $47.12 | $47.38 | +0.02% | 62,949 |
| Jul 30, 2026 | $47.32 | $47.46 | $47.25 | $47.37 | -0.06% | 19,627 |
| Jul 29, 2026 | $47.26 | $47.59 | $47.21 | $47.40 | +1.83% | 25,175 |
| Jul 28, 2026 | $46.71 | $46.88 | $46.46 | $46.55 | -1.02% | 61,137 |
| Jul 27, 2026 | $47.34 | $47.57 | $47.02 | $47.03 | -3.01% | 26,052 |
| Jul 24, 2026 | $48.53 | $48.65 | $48.30 | $48.49 | -0.64% | 28,619 |
| Jul 23, 2026 | $48.80 | $49.11 | $48.78 | $48.80 | +0.70% | 39,356 |
| Jul 22, 2026 | $48.54 | $48.55 | $48.37 | $48.46 | +1.17% | 37,285 |
| Jul 21, 2026 | $47.62 | $47.90 | $47.62 | $47.90 | +1.46% | 34,697 |
| Jul 20, 2026 | $47.11 | $47.25 | $47.02 | $47.21 | +0.32% | 39,109 |
| Jul 17, 2026 | $46.72 | $47.10 | $46.71 | $47.06 | +1.66% | 30,540 |
| Jul 16, 2026 | $46.75 | $46.76 | $46.23 | $46.29 | -1.20% | 18,913 |
| Jul 15, 2026 | $46.72 | $46.88 | $46.47 | $46.85 | +0.56% | 22,624 |
| Jul 14, 2026 | $46.57 | $46.59 | $46.33 | $46.59 | +1.17% | 31,802 |
| Jul 13, 2026 | $45.40 | $46.05 | $45.34 | $46.05 | +2.11% | 26,818 |
| Jul 10, 2026 | $44.99 | $45.23 | $44.99 | $45.10 | -0.35% | 24,368 |
| Jul 9, 2026 | $45.46 | $45.51 | $45.18 | $45.26 | -0.64% | 372,012 |
| Jul 8, 2026 | $45.43 | $45.78 | $45.26 | $45.55 | +1.27% | 63,327 |
| Jul 7, 2026 | $44.37 | $45.06 | $44.37 | $44.98 | +0.65% | 39,018 |
| Jul 6, 2026 | $44.34 | $44.69 | $44.25 | $44.69 | +2.52% | 68,893 |
| Jul 2, 2026 | $43.60 | $43.74 | $43.45 | $43.59 | +0.16% | 33,469 |
| Jul 1, 2026 | $43.67 | $43.87 | $43.48 | $43.52 | -0.43% | 70,380 |
| Jun 30, 2026 | $43.71 | $43.87 | $43.57 | $43.71 | +0.95% | 54,024 |
| Jun 29, 2026 | $43.40 | $43.46 | $43.28 | $43.30 | -0.80% | 49,770 |
| Jun 26, 2026 | $43.64 | $43.73 | $43.51 | $43.65 | -0.75% | 57,348 |
| Jun 25, 2026 | $43.34 | $44.04 | $43.32 | $43.98 | +1.90% | 91,668 |
| Jun 24, 2026 | $43.34 | $43.41 | $43.03 | $43.16 | -2.06% | 93,720 |
| Jun 23, 2026 | $44.01 | $44.23 | $44.00 | $44.07 | -1.45% | 44,970 |
| Jun 22, 2026 | $44.88 | $44.91 | $44.62 | $44.72 | -0.64% | 28,701 |
| Jun 18, 2026 | $44.90 | $45.09 | $44.55 | $45.01 | -0.40% | 46,273 |
| Jun 17, 2026 | $45.52 | $46.02 | $45.11 | $45.19 | -0.68% | 246,426 |
| Jun 16, 2026 | $45.34 | $45.58 | $45.23 | $45.50 | -0.44% | 55,152 |
| Jun 15, 2026 | $45.57 | $45.75 | $45.56 | $45.70 | -0.63% | 22,472 |
| Jun 12, 2026 | $46.12 | $46.38 | $45.98 | $45.99 | -0.58% | 41,628 |
| Jun 11, 2026 | $46.50 | $46.75 | $46.13 | $46.26 | -0.81% | 139,370 |
| Jun 10, 2026 | $46.66 | $46.99 | $46.60 | $46.64 | -0.02% | 184,270 |
| Jun 9, 2026 | $47.05 | $47.05 | $46.34 | $46.65 | -1.29% | 354,262 |
| Jun 8, 2026 | $47.25 | $47.49 | $47.24 | $47.26 | +0.23% | 350,647 |
| Jun 5, 2026 | $47.92 | $47.92 | $47.14 | $47.15 | -2.86% | 67,964 |
| Jun 4, 2026 | $48.62 | $48.69 | $48.29 | $48.54 | -1.20% | 33,536 |
| Jun 3, 2026 | $49.20 | $49.22 | $49.04 | $49.13 | +0.02% | 31,145 |
| Jun 2, 2026 | $48.97 | $49.14 | $48.84 | $49.12 | +0.39% | 23,776 |
| Jun 1, 2026 | $48.92 | $49.21 | $48.73 | $48.93 | +1.12% | 61,847 |
| May 29, 2026 | $48.64 | $48.66 | $48.14 | $48.39 | -0.74% | 103,528 |
| May 28, 2026 | $48.41 | $48.78 | $48.00 | $48.75 | +1.25% | 80,757 |
| May 27, 2026 | $48.07 | $48.43 | $47.97 | $48.15 | -1.57% | 62,591 |
| May 26, 2026 | $49.13 | $49.35 | $48.84 | $48.92 | -1.17% | 102,197 |
| May 22, 2026 | $49.62 | $49.87 | $49.37 | $49.50 | -0.68% | 62,976 |
| May 21, 2026 | $50.62 | $50.65 | $49.56 | $49.84 | -0.84% | 43,760 |
| May 20, 2026 | $50.88 | $50.90 | $49.99 | $50.26 | -2.01% | 84,238 |
| May 19, 2026 | $51.25 | $51.37 | $51.00 | $51.29 | +0.63% | 41,316 |
| May 18, 2026 | $50.69 | $51.45 | $50.69 | $50.97 | +1.01% | 98,723 |
| May 15, 2026 | $50.34 | $50.53 | $50.24 | $50.46 | -0.67% | 28,869 |
| May 14, 2026 | $50.67 | $50.84 | $50.55 | $50.80 | -0.97% | 42,400 |
| May 13, 2026 | $51.51 | $51.73 | $51.23 | $51.30 | -0.66% | 33,098 |
| May 12, 2026 | $51.12 | $51.64 | $51.05 | $51.64 | +1.83% | 84,075 |
| May 11, 2026 | $50.23 | $50.79 | $50.18 | $50.71 | +2.78% | 136,465 |
| May 8, 2026 | $49.25 | $49.53 | $49.25 | $49.34 | +0.10% | 24,487 |
| May 7, 2026 | $48.56 | $49.42 | $48.40 | $49.29 | -0.02% | 150,521 |
| May 6, 2026 | $49.47 | $49.52 | $49.16 | $49.30 | -2.45% | 74,910 |
| May 5, 2026 | $50.76 | $50.77 | $50.41 | $50.54 | -0.53% | 149,067 |
| May 4, 2026 | $50.24 | $51.01 | $50.24 | $50.81 | +1.30% | 186,749 |
| May 1, 2026 | $50.24 | $50.24 | $49.85 | $50.16 | -0.54% | 97,028 |
| Apr 30, 2026 | $50.03 | $50.43 | $49.98 | $50.43 | +0.38% | 140,508 |
| Apr 29, 2026 | $49.99 | $50.28 | $49.88 | $50.24 | +1.82% | 36,840 |
| Apr 28, 2026 | $49.29 | $49.34 | $49.01 | $49.34 | +0.84% | 44,544 |
| Apr 27, 2026 | $48.80 | $49.11 | $48.80 | $48.93 | +0.74% | 23,637 |
| Apr 24, 2026 | $48.49 | $48.60 | $48.25 | $48.57 | -0.33% | 68,453 |
| Apr 23, 2026 | $48.15 | $48.75 | $48.15 | $48.73 | +1.11% | 66,952 |
| Apr 22, 2026 | $48.20 | $48.41 | $48.12 | $48.20 | +0.85% | 25,485 |
| Apr 21, 2026 | $47.17 | $47.90 | $47.17 | $47.79 | +1.36% | 43,273 |
| Apr 20, 2026 | $46.97 | $47.32 | $46.93 | $47.15 | +0.99% | 90,125 |
| Apr 17, 2026 | $46.42 | $46.73 | $46.09 | $46.69 | -1.97% | 59,727 |
| Apr 16, 2026 | $47.31 | $47.88 | $47.31 | $47.63 | +0.76% | 41,901 |
| Apr 15, 2026 | $47.21 | $47.44 | $47.15 | $47.27 | -0.08% | 42,128 |
| Apr 14, 2026 | $47.41 | $47.45 | $47.07 | $47.31 | +0.11% | 43,846 |
| Apr 13, 2026 | $47.86 | $47.88 | $47.20 | $47.26 | +1.13% | 91,278 |
| Apr 10, 2026 | $46.97 | $47.16 | $46.69 | $46.73 | -0.66% | 57,842 |
| Apr 9, 2026 | $47.23 | $47.45 | $46.63 | $47.04 | +0.49% | 114,459 |
| Apr 8, 2026 | $46.32 | $46.83 | $46.28 | $46.81 | -4.23% | 93,919 |
| Apr 7, 2026 | $49.39 | $49.43 | $48.62 | $48.88 | -0.37% | 121,462 |
| Apr 6, 2026 | $49.10 | $49.35 | $48.80 | $49.06 | +0.33% | 81,434 |
| Apr 2, 2026 | $49.01 | $49.02 | $48.49 | $48.90 | +2.69% | 268,749 |
| Apr 1, 2026 | $47.61 | $47.80 | $47.31 | $47.62 | -1.08% | 165,019 |
| Mar 31, 2026 | $48.29 | $48.58 | $47.83 | $48.14 | +0.08% | 222,475 |
| Mar 30, 2026 | $48.08 | $48.21 | $47.92 | $48.10 | +0.78% | 60,264 |
| Mar 27, 2026 | $47.22 | $47.82 | $47.20 | $47.73 | +2.62% | 75,430 |
| Mar 26, 2026 | $46.58 | $46.86 | $46.47 | $46.51 | +0.65% | 40,160 |
| Mar 25, 2026 | $45.53 | $46.25 | $45.53 | $46.21 | +0.04% | 31,953 |
| Mar 24, 2026 | $45.98 | $46.38 | $45.92 | $46.19 | +1.49% | 69,290 |
| Mar 23, 2026 | $46.03 | $46.03 | $45.20 | $45.51 | -3.87% | 164,456 |
| Mar 20, 2026 | $47.25 | $47.64 | $47.03 | $47.34 | +0.06% | 98,445 |
| Mar 19, 2026 | $47.41 | $47.80 | $46.94 | $47.31 | -1.56% | 108,440 |
| Mar 18, 2026 | $47.59 | $48.06 | $47.40 | $48.06 | +1.48% | 75,695 |
| Mar 17, 2026 | $47.31 | $47.42 | $47.09 | $47.36 | +1.09% | 81,110 |
| Mar 16, 2026 | $47.47 | $47.51 | $46.68 | $46.85 | -1.82% | 241,490 |
| Mar 13, 2026 | $47.45 | $47.87 | $47.26 | $47.72 | -0.46% | 91,330 |
| Mar 12, 2026 | $47.55 | $48.10 | $47.50 | $47.94 | +2.39% | 213,033 |
| Mar 11, 2026 | $46.30 | $46.82 | $45.78 | $46.82 | +1.56% | 119,502 |
| Mar 10, 2026 | $46.21 | $46.26 | $44.54 | $46.10 | +1.03% | 264,919 |
| Mar 9, 2026 | $47.90 | $48.22 | $44.91 | $45.63 | -1.64% | 837,443 |
| Mar 6, 2026 | $45.77 | $46.64 | $45.77 | $46.39 | +4.46% | 89,433 |
| Mar 5, 2026 | $44.11 | $44.79 | $44.02 | $44.41 | +1.28% | 42,800 |
| Mar 4, 2026 | $43.69 | $43.96 | $43.59 | $43.85 | +0.48% | 40,386 |
| Mar 3, 2026 | $44.39 | $44.39 | $43.35 | $43.64 | -0.02% | 112,855 |
| Mar 2, 2026 | $43.79 | $43.83 | $43.16 | $43.65 | +2.25% | 153,827 |
| Feb 27, 2026 | $42.61 | $42.70 | $42.44 | $42.69 | +1.35% | 50,092 |
| Feb 26, 2026 | $41.85 | $42.16 | $41.75 | $42.12 | +0.21% | 23,116 |
| Feb 25, 2026 | $42.04 | $42.33 | $41.96 | $42.03 | +0.12% | 34,594 |
| Feb 24, 2026 | $41.84 | $42.00 | $41.77 | $41.98 | -0.12% | 32,696 |
| Feb 23, 2026 | $42.10 | $42.26 | $41.86 | $42.03 | +0.33% | 42,888 |
| Feb 20, 2026 | $41.59 | $41.89 | $41.43 | $41.89 | +1.09% | 86,683 |
| Feb 19, 2026 | $41.12 | $41.44 | $41.06 | $41.44 | +0.97% | 37,550 |
| Feb 18, 2026 | $40.74 | $41.07 | $40.74 | $41.04 | +2.40% | 51,041 |
| Feb 17, 2026 | $40.16 | $40.21 | $39.96 | $40.08 | -1.55% | 40,572 |
| Feb 13, 2026 | $40.63 | $40.87 | $40.50 | $40.71 | +0.12% | 52,590 |
| Feb 12, 2026 | $41.39 | $41.47 | $40.62 | $40.66 | -1.98% | 43,097 |
| Feb 11, 2026 | $41.46 | $41.53 | $41.21 | $41.48 | +0.63% | 150,726 |
| Feb 10, 2026 | $41.27 | $41.27 | $40.87 | $41.22 | -0.05% | 68,087 |
| Feb 9, 2026 | $40.89 | $41.34 | $40.89 | $41.24 | +0.59% | 134,084 |
| Feb 6, 2026 | $40.88 | $41.38 | $40.88 | $41.00 | +0.76% | 426,164 |
| Feb 5, 2026 | $40.70 | $40.97 | $40.41 | $40.69 | -1.69% | 51,533 |
| Feb 4, 2026 | $41.41 | $41.49 | $40.90 | $41.39 | +0.49% | 125,324 |
| Feb 3, 2026 | $40.89 | $41.24 | $40.80 | $41.19 | +2.87% | 137,730 |
| Feb 2, 2026 | $41.00 | $41.00 | $39.76 | $40.04 | -5.70% | 338,284 |
| Jan 30, 2026 | $42.96 | $43.01 | $41.48 | $42.46 | -3.08% | 238,062 |
| Jan 29, 2026 | $44.44 | $44.52 | $42.77 | $43.81 | +1.48% | 207,782 |
| Jan 28, 2026 | $42.90 | $43.26 | $42.79 | $43.17 | +1.08% | 386,737 |
| Jan 27, 2026 | $42.00 | $42.71 | $41.87 | $42.71 | +1.45% | 111,340 |
| Jan 26, 2026 | $42.10 | $42.54 | $41.91 | $42.10 | +1.13% | 130,470 |
| Jan 23, 2026 | $41.46 | $41.70 | $41.40 | $41.63 | +2.03% | 146,794 |
| Jan 22, 2026 | $40.91 | $40.98 | $40.76 | $40.80 | +0.12% | 97,777 |
| Jan 21, 2026 | $40.84 | $41.12 | $40.55 | $40.75 | +1.85% | 227,543 |
| Jan 20, 2026 | $40.17 | $40.20 | $40.01 | $40.01 | +2.14% | 114,165 |
| Jan 16, 2026 | $39.30 | $39.31 | $39.08 | $39.17 | -0.31% | 38,798 |
| Jan 15, 2026 | $39.20 | $39.46 | $39.11 | $39.29 | -0.88% | 65,267 |
| Jan 14, 2026 | $39.82 | $39.91 | $39.43 | $39.64 | +0.35% | 49,940 |
| Jan 13, 2026 | $39.49 | $39.74 | $39.46 | $39.50 | +0.66% | 85,699 |
| Jan 12, 2026 | $39.08 | $39.51 | $39.08 | $39.24 | +1.58% | 103,620 |
| Jan 9, 2026 | $38.70 | $39.07 | $38.63 | $38.63 | +0.26% | 258,133 |
| Jan 8, 2026 | $38.24 | $38.62 | $38.16 | $38.53 | 0.00% | 81,887 |
| Jan 7, 2026 | $38.62 | $38.62 | $38.38 | $38.53 | -0.82% | 69,655 |
| Jan 6, 2026 | $38.84 | $38.99 | $38.73 | $38.85 | +1.01% | 35,555 |
| Jan 5, 2026 | $38.21 | $38.56 | $38.21 | $38.46 | +2.10% | 282,926 |
| Jan 2, 2026 | $37.89 | $37.89 | $37.54 | $37.67 | +0.16% | 73,813 |
| Dec 31, 2025 | $37.97 | $38.02 | $37.55 | $37.61 | -1.83% | 106,106 |
| Dec 30, 2025 | $38.61 | $38.61 | $38.31 | $38.31 | +0.92% | 26,339 |
| Dec 29, 2025 | $38.12 | $38.17 | $37.87 | $37.96 | -2.32% | 59,047 |
| Dec 26, 2025 | $38.68 | $38.86 | $38.65 | $38.86 | +1.46% | 13,808 |
| Dec 24, 2025 | $38.28 | $38.35 | $38.09 | $38.30 | -0.03% | 36,668 |
| Dec 23, 2025 | $37.95 | $38.31 | $37.78 | $38.31 | +1.62% | 96,327 |
| Dec 22, 2025 | $37.66 | $37.70 | $37.56 | $37.70 | +1.32% | 40,258 |
| Dec 19, 2025 | $37.08 | $37.31 | $37.08 | $37.21 | +0.68% | 14,818 |
| Dec 18, 2025 | $37.26 | $37.28 | $36.89 | $36.96 | -0.94% | 34,294 |
| Dec 17, 2025 | $37.15 | $37.32 | $37.10 | $37.31 | +1.36% | 22,562 |
| Dec 16, 2025 | $37.22 | $37.22 | $36.70 | $36.81 | -1.05% | 105,599 |
| Dec 15, 2025 | $37.35 | $37.69 | $37.04 | $37.20 | -0.37% | 30,043 |
| Dec 12, 2025 | $37.84 | $37.84 | $37.21 | $37.34 | -1.32% | 148,915 |
| Dec 11, 2025 | $37.63 | $37.84 | $37.56 | $37.84 | +0.26% | 182,036 |
| Dec 10, 2025 | $37.59 | $37.81 | $37.45 | $37.74 | +0.64% | 39,985 |
| Dec 9, 2025 | $37.55 | $37.74 | $37.50 | $37.50 | -0.66% | 53,197 |
| Dec 8, 2025 | $38.11 | $38.11 | $37.72 | $37.75 | -1.76% | 77,523 |
| Dec 5, 2025 | $38.47 | $38.77 | $38.42 | $38.43 | +0.88% | 32,175 |
| Dec 4, 2025 | $37.74 | $38.12 | $37.74 | $38.09 | +0.28% | 40,603 |
| Dec 3, 2025 | $38.00 | $38.13 | $37.94 | $37.99 | +0.44% | 31,689 |
| Dec 2, 2025 | $38.01 | $38.01 | $37.73 | $37.82 | -0.55% | 27,074 |
| Dec 1, 2025 | $37.90 | $38.08 | $37.84 | $38.03 | +0.56% | 90,983 |
| Nov 28, 2025 | $37.74 | $37.84 | $37.49 | $37.82 | +1.80% | 28,258 |
| Nov 26, 2025 | $36.80 | $37.17 | $36.80 | $37.15 | +1.53% | 31,432 |
| Nov 25, 2025 | $36.44 | $36.59 | $36.33 | $36.59 | -0.54% | 56,358 |
| Nov 24, 2025 | $36.35 | $36.81 | $36.35 | $36.79 | +0.52% | 37,369 |
| Nov 21, 2025 | $36.38 | $36.77 | $36.34 | $36.60 | -0.22% | 77,975 |
| Nov 20, 2025 | $37.17 | $37.17 | $36.65 | $36.68 | -1.24% | 30,341 |
| Nov 19, 2025 | $37.33 | $37.34 | $37.02 | $37.14 | -0.38% | 25,074 |
| Nov 18, 2025 | $37.11 | $37.31 | $36.89 | $37.28 | +0.65% | 49,052 |
| Nov 17, 2025 | $37.06 | $37.26 | $36.91 | $37.04 | -0.30% | 21,126 |
| Nov 14, 2025 | $37.07 | $37.41 | $37.04 | $37.15 | -0.75% | 43,973 |
| Nov 13, 2025 | $37.77 | $37.77 | $37.42 | $37.43 | -0.43% | 244,978 |
| Nov 12, 2025 | $37.48 | $37.62 | $37.44 | $37.59 | -0.03% | 54,225 |
| Nov 11, 2025 | $37.36 | $37.66 | $37.36 | $37.60 | +0.97% | 37,812 |
| Nov 10, 2025 | $36.91 | $37.29 | $36.84 | $37.24 | +1.80% | 83,757 |
| Nov 7, 2025 | $36.53 | $36.58 | $36.48 | $36.58 | +0.30% | 21,374 |
| Nov 6, 2025 | $36.56 | $36.60 | $36.30 | $36.47 | -0.19% | 45,733 |
| Nov 5, 2025 | $36.58 | $36.73 | $36.54 | $36.54 | +0.11% | 22,526 |
| Nov 4, 2025 | $36.50 | $36.62 | $36.42 | $36.50 | -1.03% | 19,258 |
| Nov 3, 2025 | $36.70 | $36.93 | $36.52 | $36.88 | +0.90% | 27,036 |
| Oct 31, 2025 | $36.40 | $36.57 | $36.31 | $36.55 | +0.63% | 27,512 |
| Oct 30, 2025 | $36.00 | $36.36 | $35.97 | $36.32 | +0.67% | 19,686 |
| Oct 29, 2025 | $36.19 | $36.38 | $35.99 | $36.08 | +0.36% | 99,255 |
| Oct 28, 2025 | $35.93 | $36.09 | $35.91 | $35.95 | -0.77% | 33,198 |
| Oct 27, 2025 | $36.37 | $36.42 | $36.19 | $36.23 | -0.52% | 28,515 |
| Oct 24, 2025 | $36.57 | $36.60 | $36.42 | $36.42 | -0.49% | 233,932 |
| Oct 23, 2025 | $36.67 | $36.80 | $36.57 | $36.60 | +1.19% | 53,603 |
| Oct 22, 2025 | $35.99 | $36.25 | $35.90 | $36.17 | +0.64% | 40,883 |
| Oct 21, 2025 | $36.10 | $36.10 | $35.76 | $35.94 | -1.83% | 22,154 |
| Oct 20, 2025 | $36.23 | $36.66 | $36.23 | $36.61 | – | 46,361 |
Seasonality
DJP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.2% | 0.7% | 1.4% | -0.3% | -1.3% | 2.4% | 1.2% | 0.3% | 1.1% | -0.5% | 0.6% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 12.9% | 0.5% | 12.8% | 4.8% | -4.0% | -9.7% | 8.4% | 8.4% | 0.3% | -0.5% | ||
| 2025 | 4.7% | 1.0% | 4.1% | -5.7% | -0.6% | 2.7% | -0.6% | 2.3% | 2.6% | 3.1% | 3.5% | -0.6% |
| 2024 | 0.4% | -1.9% | 3.9% | 2.9% | 2.2% | -2.0% | -4.1% | -0.4% | 5.3% | -1.5% | -0.1% | 1.1% |
| 2023 | -0.6% | -5.7% | -0.0% | -0.9% | -6.5% | 4.5% | 7.3% | -1.0% | -1.0% | 0.5% | -3.0% | -3.0% |
| 2022 | 10.2% | 7.3% | 8.8% | 4.6% | 2.2% | -11.8% | 4.1% | -0.2% | -9.0% | 1.9% | 4.0% | -3.3% |
| 2021 | 2.9% | 7.7% | -2.5% | 9.8% | 3.1% | 1.6% | 2.4% | -0.9% | 6.0% | 3.4% | -8.7% | 3.9% |
| 2020 | -8.6% | -5.7% | -16.0% | -1.8% | 5.4% | 2.9% | 7.4% | 7.9% | -4.4% | 1.9% | 4.2% | 5.8% |
| 2019 | 5.7% | 1.2% | -0.2% | -0.5% | -4.3% | 3.1% | -1.2% | -2.3% | 1.5% | 2.1% | -2.7% | 5.4% |
| 2018 | 2.5% | -2.1% | -0.6% | 2.6% | 1.8% | -4.2% | -2.5% | -2.0% | 2.1% | -2.5% | -0.9% | -7.5% |
| 2017 | 0.0% | 0.1% | -3.1% | -1.9% | -1.7% | -0.0% | 2.6% | 0.2% | -0.2% | 2.6% | -0.7% | 3.0% |