The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2022 and March 31, 2022 was $34,678.35, on March 31, 2022. It was down 4.5% in that time. The latest price is $42,992.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $35,201.52 | $35,201.52 | $34,677.99 | $34,678.35 | 438,355,525 |
March 30 2022 | $35,273.63 | $35,361.36 | $35,058.58 | $35,228.81 | 324,668,007 |
March 29 2022 | $35,114.35 | $35,372.26 | $35,030.07 | $35,294.19 | 355,051,944 |
March 28 2022 | $34,833.03 | $34,957.93 | $34,552.23 | $34,955.89 | 302,859,610 |
March 25 2022 | $34,702.39 | $34,942.70 | $34,631.52 | $34,861.24 | 287,067,515 |
March 24 2022 | $34,406.81 | $34,713.56 | $34,355.42 | $34,707.94 | 324,865,721 |
March 23 2022 | $34,748.84 | $34,748.84 | $34,352.96 | $34,358.50 | 349,592,672 |
March 22 2022 | $34,583.24 | $34,882.03 | $34,583.24 | $34,807.46 | 368,547,976 |
March 21 2022 | $34,669.85 | $34,808.28 | $34,341.81 | $34,552.99 | 408,489,043 |
March 18 2022 | $34,466.72 | $34,755.20 | $34,279.83 | $34,754.93 | 627,893,612 |
March 17 2022 | $33,995.39 | $34,483.92 | $33,896.06 | $34,480.76 | 339,473,776 |
March 16 2022 | $33,653.93 | $34,075.94 | $33,391.24 | $34,063.10 | 430,180,033 |
March 15 2022 | $32,989.27 | $33,620.84 | $32,989.27 | $33,544.34 | 394,820,452 |
March 14 2022 | $33,000.37 | $33,395.59 | $32,818.16 | $32,945.24 | 401,146,503 |
March 11 2022 | $33,279.72 | $33,515.61 | $32,911.89 | $32,944.19 | 369,478,643 |
March 10 2022 | $33,106.77 | $33,236.59 | $32,819.76 | $33,174.07 | 399,476,674 |
March 09 2022 | $32,860.42 | $33,457.28 | $32,860.42 | $33,286.25 | 421,550,881 |
March 08 2022 | $32,885.17 | $33,402.98 | $32,578.73 | $32,632.64 | 553,748,229 |
March 07 2022 | $33,579.75 | $33,579.75 | $32,806.15 | $32,817.38 | 493,671,716 |
March 04 2022 | $33,655.43 | $33,655.43 | $33,254.12 | $33,614.80 | 412,932,743 |
March 03 2022 | $33,972.87 | $34,179.07 | $33,641.53 | $33,794.66 | 369,873,269 |
March 02 2022 | $33,379.51 | $34,013.67 | $33,379.51 | $33,891.35 | 402,813,898 |
March 01 2022 | $33,813.48 | $33,870.14 | $33,107.67 | $33,294.95 | 442,312,708 |
February 28 2022 | $33,870.62 | $33,963.63 | $33,469.31 | $33,892.60 | 451,814,443 |
February 25 2022 | $33,277.22 | $34,095.74 | $33,277.22 | $34,058.75 | 421,167,839 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
