The closing price for the Dow Jones Industrial Average (DJI) between January 19, 2021 and September 30, 2024 was $42,330.15, on September 30. It was up 37% in that time. The latest price is $41,433.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 30 2024 | $42,289.75 | $42,347.66 | $41,929.07 | $42,330.15 | 354,434,160 |
Week of September 23 2024 | $42,060.40 | $42,628.32 | $41,859.73 | $42,313.00 | 1,932,447,788 |
Week of September 16 2024 | $41,435.17 | $42,160.91 | $41,435.17 | $42,063.36 | 2,895,185,867 |
Week of September 09 2024 | $40,555.11 | $41,533.84 | $39,993.07 | $41,393.78 | 1,659,834,449 |
Week of September 02 2024 | $41,489.67 | $41,489.67 | $40,297.33 | $40,345.41 | 1,481,623,595 |
Week of August 26 2024 | $41,200.84 | $41,585.21 | $40,842.29 | $41,563.08 | 1,582,375,859 |
Week of August 19 2024 | $40,670.83 | $41,207.92 | $40,584.47 | $41,175.08 | 1,479,598,464 |
Week of August 12 2024 | $39,556.01 | $40,726.03 | $39,251.72 | $40,659.76 | 1,765,824,478 |
Week of August 05 2024 | $39,056.19 | $39,628.66 | $38,499.27 | $39,497.54 | 2,257,723,531 |
Week of July 29 2024 | $40,665.71 | $41,198.63 | $39,358.68 | $39,737.26 | 2,370,106,103 |
Week of July 22 2024 | $40,414.49 | $40,753.83 | $39,807.45 | $40,589.34 | 1,773,215,311 |
Week of July 15 2024 | $40,138.40 | $41,376.00 | $40,136.10 | $40,287.53 | 1,827,440,212 |
Week of July 08 2024 | $39,391.98 | $40,257.24 | $39,146.60 | $40,000.90 | 1,759,460,687 |
Week of July 01 2024 | $39,186.20 | $39,438.36 | $39,037.94 | $39,375.87 | 1,211,965,383 |
Week of June 24 2024 | $39,184.49 | $39,571.23 | $38,908.99 | $39,118.86 | 2,113,590,146 |
Week of June 17 2024 | $38,565.18 | $39,257.18 | $38,431.95 | $39,150.33 | 1,921,977,036 |
Week of June 10 2024 | $38,784.90 | $39,120.26 | $38,305.85 | $38,589.16 | 1,821,913,465 |
Week of June 03 2024 | $38,709.99 | $39,105.23 | $38,247.22 | $38,798.99 | 1,490,764,740 |
Week of May 27 2024 | $39,028.99 | $39,028.99 | $38,000.96 | $38,686.32 | 1,591,644,696 |
Week of May 20 2024 | $39,989.76 | $40,077.40 | $39,020.29 | $39,069.59 | 1,448,053,932 |
Week of May 13 2024 | $39,591.28 | $40,051.05 | $39,371.92 | $40,003.59 | 1,785,818,242 |
Week of May 06 2024 | $38,762.43 | $39,579.88 | $38,689.38 | $39,512.84 | 1,577,231,745 |
Week of April 29 2024 | $38,282.16 | $38,808.52 | $37,780.54 | $38,675.68 | 2,023,883,661 |
Week of April 22 2024 | $38,116.89 | $38,561.50 | $37,754.38 | $38,239.66 | 1,851,093,094 |
Week of April 15 2024 | $38,075.38 | $38,386.81 | $37,611.56 | $37,986.40 | 1,784,112,616 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
