The closing price for the Dow Jones Industrial Average (DJI) since January 1, 2022 and between January 1, 2022 and January 31, 2024 was $38,150.30, on January 31, 2024. It was up 5% in that time. The latest price is $42,732.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $42,863.86 | $42,905.09 | $42,174.80 | $42,732.13 | 1,658,189,599 |
Week of December 23 2024 | $42,800.49 | $43,373.98 | $42,516.87 | $42,992.21 | 1,327,133,199 |
Week of December 16 2024 | $43,825.76 | $43,951.58 | $42,146.33 | $42,840.26 | 3,482,114,951 |
Week of December 09 2024 | $44,637.97 | $44,728.51 | $43,790.48 | $43,828.06 | 2,350,682,182 |
Week of December 02 2024 | $44,925.86 | $45,073.63 | $44,574.78 | $44,642.52 | 2,352,812,686 |
Week of November 25 2024 | $44,385.49 | $45,071.29 | $44,385.49 | $44,910.65 | 2,073,415,257 |
Week of November 18 2024 | $43,431.89 | $44,323.95 | $42,938.87 | $44,296.51 | 2,829,312,253 |
Week of November 11 2024 | $44,057.65 | $44,486.70 | $43,350.43 | $43,444.99 | 2,662,925,604 |
Week of November 04 2024 | $42,004.66 | $44,157.29 | $41,647.30 | $43,988.99 | 2,073,410,932 |
Week of October 28 2024 | $42,264.54 | $42,491.86 | $41,704.63 | $42,052.19 | 2,090,994,443 |
Week of October 21 2024 | $43,222.21 | $43,310.87 | $42,051.39 | $42,114.40 | 1,562,106,966 |
Week of October 14 2024 | $42,800.89 | $43,325.09 | $42,692.37 | $43,275.91 | 1,469,971,602 |
Week of October 07 2024 | $42,289.51 | $42,899.75 | $41,831.74 | $42,863.86 | 1,372,074,407 |
Week of September 30 2024 | $42,289.75 | $42,361.38 | $41,847.81 | $42,352.75 | 1,600,263,510 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
