The closing price for the Dow Jones Industrial Average (DJI) in 2014 was $17,823.07, on December 31, 2014. It was up 7.5% for the year. The latest price is $42,958.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17,987.66 | $18,043.22 | $17,820.88 | $17,823.07 | 82,836,188 |
December 30 2014 | $18,035.02 | $18,035.02 | $17,959.70 | $17,983.07 | 47,485,500 |
December 29 2014 | $18,046.58 | $18,073.04 | $18,021.57 | $18,038.23 | 53,866,598 |
December 26 2014 | $18,038.30 | $18,103.45 | $18,038.30 | $18,053.71 | 52,566,003 |
December 24 2014 | $18,035.73 | $18,086.24 | $18,027.78 | $18,030.21 | 42,865,704 |
December 23 2014 | $17,971.51 | $18,069.22 | $17,970.16 | $18,024.17 | 82,885,784 |
December 22 2014 | $17,812.25 | $17,962.78 | $17,812.25 | $17,959.44 | 98,467,317 |
December 19 2014 | $17,778.02 | $17,874.03 | $17,746.55 | $17,804.80 | 343,694,546 |
December 18 2014 | $17,367.85 | $17,778.40 | $17,367.85 | $17,778.15 | 123,977,104 |
December 17 2014 | $17,069.16 | $17,389.30 | $17,069.16 | $17,356.87 | 118,220,416 |
December 16 2014 | $17,173.07 | $17,427.44 | $17,067.59 | $17,068.87 | 116,647,057 |
December 15 2014 | $17,285.74 | $17,403.54 | $17,115.28 | $17,180.84 | 114,050,376 |
December 12 2014 | $17,590.05 | $17,590.05 | $17,280.83 | $17,280.83 | 121,953,793 |
December 11 2014 | $17,534.30 | $17,758.51 | $17,534.30 | $17,596.34 | 90,104,796 |
December 10 2014 | $17,797.99 | $17,797.99 | $17,508.10 | $17,533.15 | 115,101,946 |
December 09 2014 | $17,847.37 | $17,847.37 | $17,629.57 | $17,801.20 | 100,401,054 |
December 08 2014 | $17,954.94 | $17,960.56 | $17,804.28 | $17,852.48 | 88,681,138 |
December 05 2014 | $17,903.05 | $17,991.19 | $17,903.05 | $17,958.79 | 79,105,759 |
December 04 2014 | $17,910.02 | $17,937.96 | $17,814.81 | $17,900.10 | 76,266,765 |
December 03 2014 | $17,880.90 | $17,924.15 | $17,855.59 | $17,912.62 | 99,400,965 |
December 02 2014 | $17,778.85 | $17,897.05 | $17,778.85 | $17,879.55 | 81,968,401 |
December 01 2014 | $17,827.27 | $17,827.27 | $17,726.55 | $17,776.80 | 86,391,921 |
November 28 2014 | $17,830.55 | $17,893.42 | $17,807.78 | $17,828.24 | 80,469,197 |
November 26 2014 | $17,812.25 | $17,833.76 | $17,791.16 | $17,827.75 | 67,447,584 |
November 25 2014 | $17,819.05 | $17,854.73 | $17,790.89 | $17,814.94 | 88,188,469 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
