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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $51.35 | $52.99 | $50.96 | $51.28 | -0.47% | 663,425 |
| Sep 2026 | $51.34 | $53.62 | $51.23 | $51.52 | +0.33% | 1,116,871 |
| Aug 2026 | $46.42 | $51.35 | $45.85 | $51.35 | +8.38% | 662,910 |
| Jul 2026 | $43.67 | $49.11 | $43.45 | $47.38 | +8.40% | 1,176,170 |
| Jun 2026 | $48.92 | $49.22 | $43.03 | $43.71 | -9.67% | 2,078,969 |
| May 2026 | $50.24 | $51.73 | $47.97 | $48.39 | -4.05% | 1,687,755 |
| Apr 2026 | $47.61 | $50.43 | $46.09 | $50.43 | +4.76% | 1,721,581 |
| Mar 2026 | $43.79 | $48.58 | $43.16 | $48.14 | +12.77% | 3,234,736 |
| Feb 2026 | $41.00 | $42.70 | $39.76 | $42.69 | +0.54% | 1,926,851 |
| Jan 2026 | $37.89 | $44.52 | $37.54 | $42.46 | +12.90% | 2,805,963 |
| Dec 2025 | $37.90 | $38.86 | $36.70 | $37.61 | -0.56% | 1,310,049 |
| Nov 2025 | $36.70 | $37.84 | $36.30 | $37.82 | +3.47% | 957,657 |
| Oct 2025 | $35.34 | $36.80 | $35.09 | $36.55 | +3.13% | 1,053,204 |
| Sep 2025 | $34.53 | $35.60 | $34.37 | $35.44 | +2.64% | 839,052 |
| Aug 2025 | $33.84 | $34.53 | $33.18 | $34.53 | +2.28% | 1,134,171 |
| Jul 2025 | $34.01 | $35.49 | $33.69 | $33.76 | -0.65% | 1,260,398 |
| Jun 2025 | $34.00 | $36.02 | $33.81 | $33.98 | +2.72% | 2,424,521 |
| May 2025 | $33.18 | $34.34 | $33.01 | $33.08 | -0.60% | 897,023 |
| Apr 2025 | $35.37 | $35.57 | $31.48 | $33.28 | -5.75% | 1,997,198 |
| Mar 2025 | $33.77 | $35.35 | $33.77 | $35.31 | +4.13% | 1,406,379 |
| Feb 2025 | $33.88 | $35.78 | $33.71 | $33.91 | +0.95% | 1,179,682 |
| Jan 2025 | $32.35 | $34.35 | $31.97 | $33.59 | +4.67% | 2,128,182 |
| Dec 2024 | $31.46 | $32.39 | $31.08 | $32.09 | +1.13% | 1,780,670 |
| Nov 2024 | $31.90 | $32.17 | $30.73 | $31.73 | -0.06% | 1,014,344 |
| Oct 2024 | $32.27 | $33.12 | $31.49 | $31.75 | -1.52% | 1,077,647 |
| Sep 2024 | $30.14 | $32.38 | $29.55 | $32.24 | +5.33% | 1,635,527 |
| Aug 2024 | $30.79 | $31.05 | $29.35 | $30.61 | -0.39% | 2,188,238 |
| Jul 2024 | $32.11 | $32.84 | $29.97 | $30.73 | -4.15% | 2,888,168 |
| Jun 2024 | $32.92 | $32.95 | $32.04 | $32.06 | -1.96% | 541,467 |
| May 2024 | $31.80 | $34.28 | $31.63 | $32.70 | +2.16% | 3,415,899 |
| Apr 2024 | $31.29 | $32.96 | $31.24 | $32.01 | +2.93% | 1,176,357 |
| Mar 2024 | $30.05 | $31.23 | $29.92 | $31.10 | +3.87% | 1,281,785 |
| Feb 2024 | $30.40 | $30.50 | $29.40 | $29.94 | -1.87% | 4,180,646 |
| Jan 2024 | $30.54 | $30.70 | $29.65 | $30.51 | +0.39% | 2,334,459 |
| Dec 2023 | $31.26 | $31.64 | $29.46 | $30.39 | -3.03% | 4,772,195 |
| Nov 2023 | $32.34 | $32.71 | $31.05 | $31.34 | -2.97% | 1,191,182 |
| Oct 2023 | $32.04 | $32.95 | $30.88 | $32.30 | +0.50% | 1,740,756 |
| Sep 2023 | $32.85 | $33.23 | $32.13 | $32.14 | -1.02% | 2,283,574 |
| Aug 2023 | $32.50 | $32.65 | $31.41 | $32.47 | -0.98% | 4,081,207 |
| Jul 2023 | $30.71 | $33.11 | $30.40 | $32.79 | +7.26% | 1,557,886 |
| Jun 2023 | $29.36 | $31.84 | $29.36 | $30.57 | +4.48% | 1,691,306 |
| May 2023 | $30.89 | $31.36 | $29.15 | $29.26 | -6.49% | 3,432,433 |
| Apr 2023 | $32.00 | $32.81 | $30.83 | $31.29 | -0.95% | 1,376,850 |
| Mar 2023 | $31.71 | $32.50 | $30.18 | $31.59 | -0.03% | 3,375,653 |
| Feb 2023 | $33.30 | $33.31 | $31.20 | $31.60 | -5.70% | 6,984,806 |
| Jan 2023 | $33.51 | $33.95 | $31.78 | $33.51 | -0.59% | 3,253,079 |
| Dec 2022 | $35.18 | $35.25 | $32.49 | $33.71 | -3.30% | 4,358,333 |
| Nov 2022 | $33.84 | $35.64 | $33.53 | $34.86 | +4.00% | 3,759,841 |
| Oct 2022 | $33.27 | $35.15 | $32.57 | $33.52 | +1.85% | 6,372,458 |
| Sep 2022 | $35.77 | $36.32 | $32.46 | $32.91 | -8.99% | 3,196,401 |
| Aug 2022 | $35.31 | $37.68 | $34.41 | $36.16 | -0.17% | 3,053,944 |
| Jul 2022 | $35.10 | $36.90 | $32.17 | $36.22 | +4.08% | 3,935,000 |
| Jun 2022 | $39.92 | $41.71 | $34.58 | $34.80 | -11.81% | 6,554,791 |
| May 2022 | $38.30 | $40.56 | $36.87 | $39.46 | +2.23% | 4,160,970 |
| Apr 2022 | $36.89 | $40.97 | $36.78 | $38.60 | +4.58% | 4,187,448 |
| Mar 2022 | $34.95 | $40.60 | $34.67 | $36.91 | +8.75% | 14,133,419 |
| Feb 2022 | $31.60 | $35.10 | $31.60 | $33.94 | +7.34% | 8,985,404 |
| Jan 2022 | $28.61 | $31.65 | $28.54 | $31.62 | +10.17% | 9,862,667 |
| Dec 2021 | $27.75 | $29.19 | $27.18 | $28.70 | +3.95% | 13,948,527 |
| Nov 2021 | $30.23 | $30.49 | $27.36 | $27.61 | -8.67% | 4,788,936 |
| Oct 2021 | $29.26 | $31.00 | $29.13 | $30.23 | +3.35% | 3,858,984 |
| Sep 2021 | $27.38 | $29.63 | $27.38 | $29.25 | +5.98% | 4,095,274 |
| Aug 2021 | $27.82 | $27.93 | $26.00 | $27.60 | -0.86% | 5,556,100 |
| Jul 2021 | $27.65 | $28.27 | $26.30 | $27.84 | +2.35% | 5,261,126 |
| Jun 2021 | $27.25 | $27.52 | $25.50 | $27.20 | +1.61% | 6,319,708 |
| May 2021 | $26.22 | $27.30 | $25.89 | $26.77 | +3.08% | 3,251,261 |
| Apr 2021 | $23.88 | $26.08 | $23.40 | $25.97 | +9.76% | 3,639,258 |
| Mar 2021 | $24.38 | $24.61 | $23.29 | $23.66 | -2.47% | 5,705,440 |
| Feb 2021 | $23.01 | $25.10 | $22.80 | $24.26 | +7.68% | 4,509,079 |
| Jan 2021 | $22.34 | $22.97 | $21.98 | $22.53 | +2.88% | 3,405,996 |
| Dec 2020 | $20.82 | $21.92 | $20.31 | $21.90 | +5.85% | 4,997,162 |
| Nov 2020 | $19.71 | $20.87 | $19.71 | $20.69 | +4.23% | 4,010,617 |
| Oct 2020 | $19.44 | $20.72 | $19.04 | $19.85 | +1.90% | 3,168,963 |
| Sep 2020 | $20.50 | $20.53 | $19.19 | $19.48 | -4.42% | 3,637,758 |
| Aug 2020 | $19.02 | $20.39 | $19.01 | $20.38 | +7.89% | 7,349,619 |
| Jul 2020 | $17.67 | $19.03 | $17.51 | $18.89 | +7.39% | 5,048,023 |
| Jun 2020 | $16.97 | $17.74 | $16.84 | $17.59 | +2.87% | 4,951,278 |
| May 2020 | $16.12 | $17.21 | $16.07 | $17.10 | +5.36% | 3,553,321 |
| Apr 2020 | $16.20 | $17.41 | $15.64 | $16.23 | -1.81% | 5,565,256 |
| Mar 2020 | $19.94 | $20.58 | $15.61 | $16.53 | -16.05% | 12,451,180 |
| Feb 2020 | $20.88 | $21.50 | $19.48 | $19.69 | -5.70% | 6,770,555 |
| Jan 2020 | $22.91 | $23.16 | $20.83 | $20.88 | -8.58% | 4,769,756 |
| Dec 2019 | $21.71 | $23.11 | $21.57 | $22.84 | +5.45% | 6,978,885 |
| Nov 2019 | $22.35 | $22.82 | $21.62 | $21.66 | -2.70% | 4,797,961 |
| Oct 2019 | $21.82 | $22.45 | $21.53 | $22.26 | +2.11% | 5,433,042 |
| Sep 2019 | $21.36 | $22.96 | $21.31 | $21.80 | +1.49% | 6,332,619 |
| Aug 2019 | $21.90 | $21.90 | $21.05 | $21.48 | -2.27% | 8,775,659 |
| Jul 2019 | $22.35 | $22.81 | $21.77 | $21.98 | -1.17% | 4,692,005 |
| Jun 2019 | $21.73 | $22.62 | $21.19 | $22.24 | +3.11% | 4,484,087 |
| May 2019 | $22.47 | $22.54 | $21.56 | $21.57 | -4.35% | 3,321,035 |
| Apr 2019 | $22.80 | $23.33 | $22.47 | $22.55 | -0.49% | 3,540,870 |
| Mar 2019 | $22.74 | $23.14 | $22.24 | $22.66 | -0.18% | 5,217,752 |
| Feb 2019 | $22.50 | $22.98 | $22.07 | $22.70 | +1.20% | 10,275,069 |
| Jan 2019 | $20.99 | $22.76 | $20.99 | $22.43 | +5.70% | 10,345,522 |
| Dec 2018 | $23.13 | $23.47 | $20.38 | $21.22 | -7.54% | 18,212,081 |
| Nov 2018 | $23.26 | $23.74 | $22.40 | $22.95 | -0.91% | 12,540,209 |
| Oct 2018 | $23.77 | $24.65 | $23.12 | $23.16 | -2.53% | 6,170,333 |
| Sep 2018 | $23.07 | $23.88 | $22.75 | $23.76 | +2.11% | 5,559,007 |
| Aug 2018 | $23.52 | $23.85 | $22.07 | $23.27 | -1.98% | 9,771,488 |
| Jul 2018 | $24.18 | $24.18 | $22.69 | $23.74 | -2.51% | 15,433,243 |
| Jun 2018 | $25.35 | $25.38 | $23.87 | $24.35 | -4.25% | 8,264,843 |
| May 2018 | $24.92 | $25.80 | $24.80 | $25.43 | +1.76% | 4,395,487 |
| Apr 2018 | $24.29 | $25.33 | $23.78 | $24.99 | +2.63% | 6,013,033 |
| Mar 2018 | $24.39 | $24.83 | $23.97 | $24.35 | -0.57% | 5,731,446 |
| Feb 2018 | $24.96 | $25.15 | $23.58 | $24.49 | -2.12% | 13,541,828 |
| Jan 2018 | $24.55 | $25.41 | $24.26 | $25.02 | +2.50% | 11,812,025 |
| Dec 2017 | $23.87 | $24.52 | $22.96 | $24.41 | +3.04% | 9,841,748 |
| Nov 2017 | $23.94 | $24.49 | $23.66 | $23.69 | -0.71% | 4,151,021 |
| Oct 2017 | $22.98 | $23.87 | $22.92 | $23.86 | +2.58% | 4,549,560 |
| Sep 2017 | $23.40 | $23.73 | $23.24 | $23.26 | -0.21% | 5,246,554 |
| Aug 2017 | $23.13 | $23.37 | $22.57 | $23.31 | +0.17% | 5,257,320 |
| Jul 2017 | $22.76 | $23.33 | $22.15 | $23.27 | +2.65% | 5,732,816 |
| Jun 2017 | $22.70 | $22.70 | $21.61 | $22.67 | -0.04% | 5,969,726 |
| May 2017 | $23.10 | $23.53 | $22.43 | $22.68 | -1.73% | 8,992,172 |
| Apr 2017 | $23.55 | $23.86 | $22.83 | $23.08 | -1.87% | 7,488,160 |
| Mar 2017 | $24.38 | $24.44 | $22.94 | $23.52 | -3.05% | 7,722,881 |
| Feb 2017 | $24.33 | $24.80 | $24.04 | $24.26 | +0.08% | 4,786,979 |
| Jan 2017 | $24.17 | $24.79 | $23.73 | $24.24 | +0.04% | 8,915,748 |
| Dec 2016 | $23.97 | $24.58 | $23.49 | $24.23 | +2.45% | 10,629,725 |
| Nov 2016 | $23.44 | $23.86 | $22.40 | $23.65 | +1.07% | 5,258,875 |
| Oct 2016 | $23.41 | $24.07 | $23.30 | $23.40 | -0.30% | 6,944,717 |
| Sep 2016 | $22.61 | $23.72 | $22.49 | $23.47 | +3.21% | 7,631,900 |
| Aug 2016 | $22.98 | $24.01 | $22.63 | $22.74 | -1.81% | 6,771,100 |
| Jul 2016 | $24.70 | $25.50 | $22.81 | $23.16 | -6.35% | 7,601,700 |
| Jun 2016 | $23.38 | $25.04 | $23.36 | $24.73 | +5.28% | 8,146,500 |
| May 2016 | $23.56 | $23.77 | $22.43 | $23.49 | -0.59% | 6,752,900 |
| Apr 2016 | $21.20 | $24.01 | $20.91 | $23.63 | +9.91% | 5,015,400 |
| Mar 2016 | $20.65 | $22.39 | $20.52 | $21.50 | +4.07% | 9,457,100 |
| Feb 2016 | $20.75 | $21.01 | $19.93 | $20.66 | -1.67% | 19,299,400 |
| Jan 2016 | $21.56 | $21.78 | $19.50 | $21.01 | -2.14% | 16,724,900 |
| Dec 2015 | $22.42 | $22.58 | $20.72 | $21.47 | -3.51% | 31,065,700 |
| Nov 2015 | $24.08 | $24.45 | $22.18 | $22.25 | -8.29% | 11,695,100 |
| Oct 2015 | $24.68 | $25.55 | $23.98 | $24.26 | -0.78% | 10,054,100 |
| Sep 2015 | $25.14 | $25.19 | $24.10 | $24.45 | -3.36% | 14,583,200 |
| Aug 2015 | $25.36 | $25.96 | $23.57 | $25.30 | -1.33% | 15,539,500 |
| Jul 2015 | $28.92 | $29.07 | $25.60 | $25.64 | -11.77% | 7,343,200 |
| Jun 2015 | $28.66 | $29.38 | $28.00 | $29.06 | +1.72% | 9,456,700 |
| May 2015 | $29.37 | $30.98 | $28.15 | $28.57 | -3.15% | 5,523,400 |
| Apr 2015 | $27.84 | $29.52 | $27.77 | $29.50 | +6.38% | 12,554,400 |
| Mar 2015 | $29.29 | $29.36 | $27.15 | $27.73 | -5.58% | 9,058,900 |
| Feb 2015 | $28.73 | $29.85 | $28.54 | $29.37 | +2.80% | 10,885,400 |
| Jan 2015 | $29.73 | $29.84 | $27.84 | $28.57 | -4.48% | 25,057,100 |
| Dec 2014 | $32.63 | $35.85 | $29.69 | $29.91 | -8.31% | 45,741,400 |
| Nov 2014 | $34.13 | $34.35 | $32.62 | $32.62 | -4.23% | 8,549,800 |
| Oct 2014 | $34.46 | $34.92 | $33.41 | $34.06 | -0.90% | 7,894,700 |
| Sep 2014 | $36.68 | $36.72 | $34.21 | $34.37 | -6.81% | 7,020,000 |
| Aug 2014 | $37.25 | $37.37 | $36.28 | $36.88 | -0.91% | 5,265,400 |
| Jul 2014 | $39.38 | $39.39 | $37.22 | $37.22 | -5.63% | 5,730,500 |
| Jun 2014 | $39.21 | $40.11 | $38.90 | $39.44 | +0.64% | 5,555,900 |
| May 2014 | $40.29 | $40.37 | $39.14 | $39.19 | -3.28% | 4,784,400 |
| Apr 2014 | $39.40 | $40.79 | $39.05 | $40.52 | +2.71% | 5,727,200 |
| Mar 2014 | $39.78 | $40.22 | $38.95 | $39.45 | +0.31% | 5,674,300 |
| Feb 2014 | $36.82 | $39.41 | $36.81 | $39.33 | +6.88% | 12,994,100 |
| Jan 2014 | $36.78 | $37.30 | $35.63 | $36.80 | +0.14% | 15,610,600 |
| Dec 2013 | $36.24 | $37.83 | $36.04 | $36.75 | +1.21% | 23,092,700 |
| Nov 2013 | $36.41 | $36.46 | $35.58 | $36.31 | -0.85% | 7,912,000 |
| Oct 2013 | $37.04 | $37.84 | $36.62 | $36.62 | -1.72% | 7,018,600 |
| Sep 2013 | $38.73 | $38.83 | $37.08 | $37.26 | -3.12% | 9,685,600 |
| Aug 2013 | $37.21 | $39.05 | $36.18 | $38.46 | +3.92% | 5,738,400 |
| Jul 2013 | $36.79 | $38.22 | $36.65 | $37.01 | +1.43% | 5,699,100 |
| Jun 2013 | $38.68 | $39.16 | $36.47 | $36.49 | -4.75% | 7,577,600 |
| May 2013 | $38.88 | $39.51 | $38.27 | $38.31 | -2.94% | 6,642,000 |
| Apr 2013 | $40.24 | $40.39 | $38.14 | $39.47 | -2.83% | 6,948,600 |
| Mar 2013 | $40.06 | $41.29 | $39.98 | $40.62 | +0.64% | 6,464,400 |
| Feb 2013 | $42.43 | $42.63 | $40.31 | $40.36 | -4.59% | 6,978,200 |
| Jan 2013 | $41.63 | $42.41 | $40.62 | $42.30 | +2.30% | 7,779,400 |
| Dec 2012 | $42.75 | $42.83 | $40.97 | $41.35 | -2.66% | 8,160,800 |
| Nov 2012 | $42.61 | $42.88 | $41.31 | $42.48 | +0.31% | 4,838,300 |
| Oct 2012 | $44.49 | $44.89 | $42.01 | $42.35 | -4.21% | 4,050,700 |
| Sep 2012 | $43.74 | $45.52 | $43.12 | $44.21 | +1.56% | 3,906,200 |
| Aug 2012 | $42.66 | $43.82 | $41.87 | $43.53 | +1.40% | 6,020,100 |
| Jul 2012 | $40.16 | $44.66 | $39.99 | $42.93 | +6.84% | 8,094,600 |
| Jun 2012 | $37.67 | $40.26 | $37.27 | $40.18 | +5.68% | 5,947,600 |
| May 2012 | $42.03 | $42.21 | $38.00 | $38.02 | -9.73% | 9,307,300 |
| Apr 2012 | $42.18 | $42.95 | $40.72 | $42.12 | -0.47% | 5,362,900 |
| Mar 2012 | $44.26 | $44.96 | $40.95 | $42.32 | -4.30% | 5,923,100 |
| Feb 2012 | $43.24 | $44.69 | $42.86 | $44.22 | +2.84% | 12,904,500 |
| Jan 2012 | $42.87 | $44.06 | $41.22 | $43.00 | +1.80% | 7,800,800 |
| Dec 2011 | $43.55 | $44.06 | $40.47 | $42.24 | -3.67% | 14,906,300 |
| Nov 2011 | $43.50 | $45.35 | $42.21 | $43.85 | -1.99% | 5,261,500 |
| Oct 2011 | $41.58 | $45.47 | $40.87 | $44.74 | +7.19% | 7,955,500 |
| Sep 2011 | $49.46 | $49.46 | $41.73 | $41.74 | -15.63% | 7,630,900 |
| Aug 2011 | $49.66 | $49.66 | $45.63 | $49.47 | +0.69% | 9,458,900 |
| Jul 2011 | $47.11 | $50.25 | $46.88 | $49.13 | +4.02% | 7,516,300 |
| Jun 2011 | $50.28 | $50.69 | $46.29 | $47.23 | -6.16% | 7,391,700 |
| May 2011 | $52.77 | $53.20 | $47.27 | $50.33 | -5.23% | 10,735,600 |
| Apr 2011 | $51.32 | $53.22 | $50.89 | $53.11 | +3.43% | 7,369,200 |
| Mar 2011 | $50.55 | $51.79 | $47.50 | $51.35 | +2.03% | 10,422,000 |
| Feb 2011 | $49.66 | $50.45 | $48.66 | $50.33 | +1.59% | 9,564,300 |
| Jan 2011 | $49.55 | $49.69 | $47.59 | $49.54 | +0.86% | 9,646,500 |
| Dec 2010 | $44.97 | $49.23 | $44.96 | $49.12 | +10.96% | 10,228,900 |
| Nov 2010 | $45.01 | $47.95 | $43.02 | $44.27 | -0.45% | 9,858,700 |
| Oct 2010 | $42.47 | $44.71 | $41.58 | $44.47 | +5.18% | 6,409,800 |
| Sep 2010 | $39.72 | $42.40 | $39.72 | $42.28 | +7.42% | 6,588,500 |
| Aug 2010 | $41.00 | $41.82 | $38.59 | $39.36 | -2.43% | 7,449,800 |
| Jul 2010 | $37.58 | $40.43 | $37.07 | $40.34 | +7.17% | 4,416,800 |
| Jun 2010 | $37.59 | $39.37 | $36.02 | $37.64 | -0.29% | 6,431,900 |
| May 2010 | $40.69 | $40.83 | $36.45 | $37.75 | -7.07% | 10,698,500 |
| Apr 2010 | $40.30 | $41.39 | $40.09 | $40.62 | +1.91% | 6,447,800 |
| Mar 2010 | $40.65 | $41.15 | $39.03 | $39.86 | -1.48% | 7,744,200 |
| Feb 2010 | $39.22 | $40.85 | $37.72 | $40.46 | +3.96% | 7,678,300 |
| Jan 2010 | $43.22 | $44.01 | $38.88 | $38.92 | -7.90% | 9,834,000 |
| Dec 2009 | $41.69 | $42.62 | $39.67 | $42.26 | +2.25% | 9,281,500 |
| Nov 2009 | $39.99 | $41.77 | $39.00 | $41.33 | +3.56% | 8,905,700 |
| Oct 2009 | $38.85 | $42.31 | $37.27 | $39.91 | +3.50% | 9,322,900 |
| Sep 2009 | $37.94 | $39.41 | $36.86 | $38.56 | +1.90% | 8,686,700 |
| Aug 2009 | $39.44 | $40.37 | $37.45 | $37.84 | -1.12% | 9,504,000 |
| Jul 2009 | $37.71 | $38.36 | $33.91 | $38.27 | +3.04% | 7,750,800 |
| Jun 2009 | $38.65 | $39.94 | $36.46 | $37.14 | -2.06% | 8,620,500 |
| May 2009 | $33.70 | $38.00 | $33.70 | $37.92 | +13.84% | 8,284,300 |
| Apr 2009 | $32.57 | $34.60 | $32.29 | $33.31 | +0.79% | 8,538,700 |
| Mar 2009 | $31.40 | $34.78 | $30.61 | $33.05 | +3.74% | 10,859,500 |
| Feb 2009 | $32.91 | $34.83 | $30.53 | $31.86 | -4.58% | 10,996,700 |
| Jan 2009 | $35.25 | $37.63 | $32.71 | $33.39 | -5.12% | 19,907,200 |
| Dec 2008 | $36.35 | $36.42 | $32.03 | $35.19 | -4.97% | 19,488,700 |
| Nov 2008 | $39.45 | $42.47 | $35.20 | $37.03 | -8.45% | 10,079,600 |
| Oct 2008 | $51.32 | $51.86 | $37.31 | $40.45 | -21.52% | 13,907,800 |
| Sep 2008 | $55.48 | $56.39 | $50.77 | $51.54 | -11.40% | 11,679,300 |
| Aug 2008 | $62.33 | $63.45 | $56.75 | $58.17 | -7.37% | 9,928,100 |
| Jul 2008 | $72.24 | $73.15 | $61.35 | $62.80 | -12.18% | 10,164,000 |
| Jun 2008 | $65.51 | $72.35 | $64.74 | $71.51 | +9.18% | 7,080,200 |
| May 2008 | $63.35 | $67.61 | $61.75 | $65.50 | +2.14% | 6,927,600 |
| Apr 2008 | $60.00 | $66.00 | $59.99 | $64.13 | +4.45% | 7,056,100 |
| Mar 2008 | $66.76 | $67.44 | $58.25 | $61.40 | -6.50% | 8,499,800 |
| Feb 2008 | $58.73 | $66.25 | $57.66 | $65.67 | +12.16% | 6,388,800 |
| Jan 2008 | $56.40 | $59.01 | $52.01 | $58.55 | +4.13% | 4,712,300 |
| Dec 2007 | $54.20 | $56.72 | $53.10 | $56.23 | +4.38% | 3,590,500 |
| Nov 2007 | $55.62 | $56.74 | $53.74 | $53.87 | -3.18% | 3,634,700 |
| Oct 2007 | $53.78 | $55.68 | $51.90 | $55.64 | +3.46% | 3,943,700 |
| Sep 2007 | $49.67 | $54.40 | $49.67 | $53.78 | +7.95% | 3,132,800 |
| Aug 2007 | $51.63 | $51.85 | $48.02 | $49.82 | -3.62% | 3,511,600 |
| Jul 2007 | $51.06 | $55.72 | $50.39 | $51.69 | +1.83% | 4,831,600 |
| Jun 2007 | $51.66 | $53.00 | $50.03 | $50.76 | -1.53% | 4,008,200 |
| May 2007 | $51.23 | $52.71 | $50.60 | $51.55 | +0.29% | 4,451,900 |
| Apr 2007 | $52.66 | $52.66 | $50.25 | $51.40 | +1.14% | 3,200,200 |
| Mar 2007 | $50.25 | $51.08 | $48.73 | $50.82 | +0.59% | 4,586,300 |
| Feb 2007 | $49.09 | $51.46 | $47.98 | $50.52 | +3.21% | 5,279,500 |
| Jan 2007 | $47.97 | $49.09 | $45.40 | $48.95 | +0.02% | 5,087,700 |
| Dec 2006 | $50.92 | $51.00 | $48.39 | $48.94 | -4.36% | 4,557,300 |
| Nov 2006 | $48.75 | $51.27 | $47.98 | $51.17 | +5.46% | 3,441,300 |
| Oct 2006 | $48.87 | $49.02 | $48.20 | $48.52 | – | 288,900 |
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% |