The opening price for the Dow Jones Industrial Average (DJI) in 2017 was $19,872.86, on January 3, 2017. It was up 24.4% for the year. The latest price is $42,840.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $24,849.63 | $24,871.66 | $24,719.22 | $24,719.22 | 270,762,444 |
December 28 2017 | $24,807.21 | $24,839.23 | $24,797.13 | $24,837.51 | 200,962,924 |
December 27 2017 | $24,766.52 | $24,789.52 | $24,731.68 | $24,774.30 | 225,885,903 |
December 26 2017 | $24,715.84 | $24,778.13 | $24,708.42 | $24,746.21 | 208,286,634 |
December 22 2017 | $24,764.04 | $24,784.15 | $24,717.51 | $24,754.06 | 255,140,781 |
December 21 2017 | $24,778.26 | $24,850.91 | $24,766.27 | $24,782.29 | 339,531,731 |
December 20 2017 | $24,838.09 | $24,852.44 | $24,697.11 | $24,726.65 | 341,786,187 |
December 19 2017 | $24,834.38 | $24,850.11 | $24,715.60 | $24,754.75 | 335,329,470 |
December 18 2017 | $24,739.56 | $24,876.07 | $24,739.56 | $24,792.20 | 354,882,350 |
December 15 2017 | $24,585.71 | $24,688.62 | $24,584.44 | $24,651.74 | 635,738,761 |
December 14 2017 | $24,631.01 | $24,672.48 | $24,508.66 | $24,508.66 | 314,779,504 |
December 13 2017 | $24,525.19 | $24,666.02 | $24,518.30 | $24,585.43 | 325,280,821 |
December 12 2017 | $24,452.96 | $24,552.97 | $24,443.83 | $24,504.80 | 342,223,357 |
December 11 2017 | $24,338.11 | $24,389.72 | $24,314.74 | $24,386.03 | 300,583,950 |
December 08 2017 | $24,263.26 | $24,330.12 | $24,225.50 | $24,329.16 | 293,588,460 |
December 07 2017 | $24,116.60 | $24,262.88 | $24,101.24 | $24,211.48 | 319,060,597 |
December 06 2017 | $24,157.85 | $24,229.19 | $24,134.49 | $24,140.91 | 312,724,140 |
December 05 2017 | $24,335.01 | $24,349.74 | $24,155.28 | $24,180.64 | 371,188,931 |
December 04 2017 | $24,424.11 | $24,534.04 | $24,288.19 | $24,290.05 | 424,250,147 |
December 01 2017 | $24,305.40 | $24,322.06 | $23,921.90 | $24,231.59 | 417,906,578 |
November 30 2017 | $24,013.80 | $24,327.82 | $24,013.80 | $24,272.35 | 488,202,965 |
November 29 2017 | $23,883.26 | $23,959.76 | $23,872.59 | $23,940.68 | 401,410,469 |
November 28 2017 | $23,625.19 | $23,849.61 | $23,617.11 | $23,836.71 | 319,237,515 |
November 27 2017 | $23,552.86 | $23,638.92 | $23,545.02 | $23,580.78 | 296,318,453 |
November 24 2017 | $23,552.75 | $23,599.18 | $23,551.59 | $23,557.99 | 118,612,873 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
