The average closing price for the Dow Jones Industrial Average (DJI) all-time is $7,077.19. The latest price is $44,544.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2025 | $42,660.09 | $45,054.36 | $41,844.89 | $44,544.66 | 12,078,940,818 |
Q4 2024 | $42,262.97 | $45,073.63 | $41,647.30 | $42,544.22 | 27,635,303,119 |
Q3 2024 | $39,186.20 | $42,628.32 | $38,499.27 | $42,330.15 | 24,351,235,887 |
Q2 2024 | $39,807.93 | $40,077.40 | $37,611.56 | $39,118.86 | 22,816,013,537 |
Q1 2024 | $37,566.22 | $39,889.05 | $37,122.95 | $39,807.37 | 20,917,086,703 |
Q4 2023 | $33,455.50 | $37,778.85 | $32,327.20 | $37,689.54 | 19,410,722,781 |
Q3 2023 | $34,369.78 | $35,679.13 | $33,306.30 | $33,507.50 | 19,843,468,257 |
Q2 2023 | $33,245.78 | $34,588.68 | $32,586.56 | $34,407.60 | 19,128,246,172 |
Q1 2023 | $33,148.90 | $34,342.32 | $31,429.82 | $33,274.15 | 21,108,254,230 |
Q4 2022 | $28,855.25 | $34,712.28 | $28,660.94 | $33,147.25 | 22,110,206,586 |
Q3 2022 | $30,737.77 | $34,281.36 | $28,715.85 | $28,725.51 | 21,308,812,347 |
Q2 2022 | $34,740.89 | $35,492.22 | $29,653.29 | $30,775.43 | 23,904,702,781 |
Q1 2022 | $36,321.59 | $36,952.65 | $32,272.64 | $34,678.35 | 25,487,017,131 |
Q4 2021 | $33,930.70 | $36,679.44 | $33,785.54 | $36,338.30 | 22,413,319,008 |
Q3 2021 | $34,507.32 | $35,631.19 | $33,613.03 | $33,843.92 | 19,033,344,806 |
Q2 2021 | $33,054.58 | $35,091.56 | $32,985.35 | $34,502.51 | 20,328,166,079 |
Q1 2021 | $30,627.47 | $33,259.00 | $29,856.30 | $32,981.55 | 24,779,168,370 |
Q4 2020 | $27,940.63 | $30,637.47 | $26,143.77 | $30,606.48 | 24,608,620,714 |
Q3 2020 | $25,879.38 | $29,199.35 | $25,523.51 | $27,781.70 | 25,823,529,260 |
Q2 2020 | $21,227.38 | $27,580.21 | $20,735.02 | $25,812.88 | 27,711,804,265 |
Q1 2020 | $28,638.97 | $29,568.57 | $18,213.65 | $21,917.16 | 28,918,150,696 |
Q4 2019 | $26,962.54 | $28,701.66 | $25,743.46 | $28,538.44 | 15,836,699,821 |
Q3 2019 | $26,805.86 | $27,398.68 | $25,339.60 | $26,916.83 | 16,600,880,304 |
Q2 2019 | $26,075.10 | $26,907.37 | $24,680.57 | $26,599.96 | 17,763,020,527 |
Q1 2019 | $23,058.61 | $26,241.42 | $22,638.41 | $25,928.68 | 19,256,234,777 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
