The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2022 and December 31, 2022 was $33,147.25, on December 30, 2022. It was down 8.7% in that time. The latest price is $44,296.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $33,121.61 | $33,152.55 | $32,847.82 | $33,147.25 | 296,191,981 |
December 29 2022 | $33,021.43 | $33,293.42 | $33,020.35 | $33,220.80 | 245,838,129 |
December 28 2022 | $33,264.76 | $33,379.55 | $32,869.15 | $32,875.71 | 254,303,564 |
December 27 2022 | $33,224.23 | $33,387.72 | $33,069.58 | $33,241.56 | 246,014,571 |
December 23 2022 | $32,961.06 | $33,226.14 | $32,814.02 | $33,203.93 | 221,052,347 |
December 22 2022 | $33,233.35 | $33,233.35 | $32,573.43 | $33,027.49 | 342,111,756 |
December 21 2022 | $33,028.09 | $33,437.84 | $33,028.09 | $33,376.48 | 328,022,976 |
December 20 2022 | $32,735.24 | $32,992.23 | $32,649.45 | $32,849.74 | 303,978,941 |
December 19 2022 | $32,921.45 | $33,038.94 | $32,581.97 | $32,757.54 | 330,040,091 |
December 16 2022 | $33,166.46 | $33,166.46 | $32,654.59 | $32,920.46 | 788,122,240 |
December 15 2022 | $33,773.00 | $33,773.00 | $33,016.16 | $33,202.22 | 394,295,009 |
December 14 2022 | $34,086.07 | $34,395.65 | $33,704.17 | $33,966.35 | 344,321,181 |
December 13 2022 | $34,268.44 | $34,712.28 | $33,890.88 | $34,108.64 | 443,976,509 |
December 12 2022 | $33,519.50 | $34,005.04 | $33,519.50 | $34,005.04 | 321,122,440 |
December 09 2022 | $33,746.71 | $33,844.63 | $33,462.65 | $33,476.46 | 292,616,631 |
December 08 2022 | $33,695.97 | $33,899.17 | $33,642.46 | $33,781.48 | 272,733,486 |
December 07 2022 | $33,556.40 | $33,774.27 | $33,503.67 | $33,597.92 | 295,404,074 |
December 06 2022 | $33,936.87 | $34,006.63 | $33,418.59 | $33,596.34 | 307,790,890 |
December 05 2022 | $34,335.73 | $34,335.73 | $33,846.81 | $33,947.10 | 315,963,230 |
December 02 2022 | $34,265.45 | $34,483.21 | $34,039.73 | $34,429.88 | 291,061,630 |
December 01 2022 | $34,533.59 | $34,595.51 | $34,129.35 | $34,395.01 | 349,576,170 |
November 30 2022 | $33,795.43 | $34,589.77 | $33,583.77 | $34,589.77 | 552,485,258 |
November 29 2022 | $33,847.80 | $33,933.91 | $33,662.45 | $33,852.53 | 282,169,420 |
November 28 2022 | $34,275.91 | $34,303.88 | $33,799.35 | $33,849.46 | 303,020,151 |
November 25 2022 | $34,213.04 | $34,386.51 | $34,199.57 | $34,347.03 | 131,933,013 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
