The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2012 and January 1, 2016 was $17,425.03, on December 31, 2015. It was up 42.6% in that time. The latest price is $41,882.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $17,535.66 | $17,750.02 | $17,421.16 | $17,425.03 | 283,077,944 |
Week of December 21 2015 | $17,154.94 | $17,607.92 | $17,116.73 | $17,552.17 | 339,646,866 |
Week of December 14 2015 | $17,277.11 | $17,796.76 | $17,124.31 | $17,128.55 | 850,095,168 |
Week of December 07 2015 | $17,845.49 | $17,845.49 | $17,230.50 | $17,265.21 | 577,222,559 |
Week of November 30 2015 | $17,802.84 | $17,901.58 | $17,425.56 | $17,847.63 | 626,929,122 |
Week of November 23 2015 | $17,823.61 | $17,868.18 | $17,683.51 | $17,798.49 | 391,206,032 |
Week of November 16 2015 | $17,229.94 | $17,914.34 | $17,210.43 | $17,823.81 | 679,370,921 |
Week of November 09 2015 | $17,900.78 | $17,900.78 | $17,238.89 | $17,245.24 | 573,376,705 |
Week of November 02 2015 | $17,672.62 | $17,977.85 | $17,655.02 | $17,910.33 | 499,380,732 |
Week of October 26 2015 | $17,649.57 | $17,799.96 | $17,540.57 | $17,663.54 | 587,014,323 |
Week of October 19 2015 | $17,209.43 | $17,679.37 | $17,129.19 | $17,646.70 | 642,713,891 |
Week of October 12 2015 | $17,082.29 | $17,220.02 | $16,887.67 | $17,215.97 | 560,841,452 |
Week of October 05 2015 | $16,502.10 | $17,110.88 | $16,502.10 | $17,084.49 | 567,822,621 |
Week of September 28 2015 | $16,313.26 | $16,472.77 | $15,942.37 | $16,472.37 | 655,135,589 |
Week of September 21 2015 | $16,406.10 | $16,578.60 | $16,016.36 | $16,314.67 | 548,774,793 |
Week of September 14 2015 | $16,450.86 | $16,933.43 | $16,330.87 | $16,384.58 | 756,644,743 |
Week of September 07 2015 | $16,109.93 | $16,664.65 | $16,109.93 | $16,433.09 | 469,979,997 |
Week of August 31 2015 | $16,632.02 | $16,632.02 | $15,979.95 | $16,102.38 | 683,302,455 |
Week of August 24 2015 | $16,459.75 | $16,669.97 | $15,370.33 | $16,643.01 | 1,019,326,611 |
Week of August 17 2015 | $17,472.66 | $17,568.40 | $16,459.55 | $16,459.75 | 611,699,058 |
Week of August 10 2015 | $17,375.18 | $17,629.13 | $17,125.81 | $17,477.40 | 486,504,117 |
Week of August 03 2015 | $17,696.74 | $17,704.76 | $17,279.08 | $17,373.38 | 467,359,918 |
Week of July 27 2015 | $17,561.78 | $17,783.59 | $17,399.17 | $17,689.86 | 497,221,426 |
Week of July 20 2015 | $18,085.91 | $18,137.12 | $17,553.73 | $17,568.53 | 479,677,274 |
Week of July 13 2015 | $17,787.27 | $18,131.61 | $17,787.27 | $18,086.45 | 435,124,206 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
