The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2018 and January 1, 2022 was $36,338.30, on December 31, 2021. It was up 46.5% in that time. The latest price is $41,984.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $35,954.48 | $36,679.44 | $35,954.48 | $36,338.30 | 1,129,610,517 |
Week of December 20 2021 | $35,222.12 | $36,060.99 | $34,665.50 | $35,950.56 | 1,280,224,121 |
Week of December 13 2021 | $35,958.93 | $36,189.83 | $35,284.26 | $35,365.44 | 2,578,794,314 |
Week of December 06 2021 | $34,633.43 | $35,982.69 | $34,633.43 | $35,970.99 | 2,003,513,226 |
Week of November 29 2021 | $35,017.71 | $35,287.91 | $34,006.98 | $34,580.08 | 2,508,647,565 |
Week of November 22 2021 | $35,631.41 | $35,929.66 | $34,749.80 | $34,899.34 | 1,426,664,347 |
Week of November 15 2021 | $36,128.83 | $36,316.61 | $35,555.37 | $35,601.98 | 1,800,604,149 |
Week of November 08 2021 | $36,416.46 | $36,565.73 | $35,915.27 | $36,100.31 | 1,393,435,972 |
Week of November 01 2021 | $35,833.65 | $36,484.75 | $35,797.97 | $36,327.95 | 1,517,133,938 |
Week of October 25 2021 | $35,692.62 | $35,892.92 | $35,490.43 | $35,819.56 | 1,706,819,019 |
Week of October 18 2021 | $35,221.02 | $35,765.02 | $35,035.94 | $35,677.02 | 1,522,882,406 |
Week of October 11 2021 | $34,723.79 | $35,320.97 | $34,115.10 | $35,294.76 | 1,564,707,966 |
Week of October 04 2021 | $34,312.96 | $34,975.19 | $33,821.58 | $34,746.25 | 1,551,117,190 |
Week of September 27 2021 | $34,739.27 | $35,061.12 | $33,785.54 | $34,326.46 | 1,749,433,648 |
Week of September 20 2021 | $34,459.72 | $34,879.78 | $33,613.03 | $34,798.00 | 1,592,162,182 |
Week of September 13 2021 | $34,665.50 | $34,990.36 | $34,510.30 | $34,584.88 | 1,845,616,345 |
Week of September 06 2021 | $35,373.24 | $35,373.24 | $34,599.61 | $34,607.72 | 1,148,211,430 |
Week of August 30 2021 | $35,471.80 | $35,510.71 | $35,269.40 | $35,369.09 | 1,339,188,170 |
Week of August 23 2021 | $35,160.97 | $35,501.14 | $35,160.97 | $35,455.80 | 1,203,221,884 |
Week of August 16 2021 | $35,490.83 | $35,631.19 | $34,690.25 | $35,120.08 | 1,499,818,176 |
Week of August 09 2021 | $35,229.67 | $35,610.57 | $35,041.24 | $35,515.38 | 1,170,975,563 |
Week of August 02 2021 | $34,968.56 | $35,246.79 | $34,714.33 | $35,208.51 | 1,198,971,681 |
Week of July 26 2021 | $35,055.86 | $35,171.52 | $34,871.13 | $34,935.47 | 1,452,030,460 |
Week of July 19 2021 | $34,528.48 | $35,095.33 | $33,741.76 | $35,061.55 | 1,775,133,117 |
Week of July 12 2021 | $34,836.75 | $35,090.01 | $34,647.82 | $34,687.85 | 1,624,054,090 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.