The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2024 and September 30, 2024 was $42,330.15, on September 30. It was up 12.7% in that time. The latest price is $44,220.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $42,289.75 | $42,347.66 | $41,929.07 | $42,330.15 | 354,434,160 |
September 27 2024 | $42,227.95 | $42,628.32 | $42,227.95 | $42,313.00 | 329,846,328 |
September 26 2024 | $42,113.42 | $42,224.15 | $42,036.28 | $42,175.11 | 361,211,989 |
September 25 2024 | $42,236.09 | $42,299.64 | $41,859.73 | $41,914.75 | 385,161,670 |
September 24 2024 | $42,234.99 | $42,281.06 | $42,056.82 | $42,208.22 | 401,024,885 |
September 23 2024 | $42,060.40 | $42,190.05 | $42,012.22 | $42,124.65 | 455,202,916 |
September 20 2024 | $41,959.43 | $42,138.41 | $41,865.95 | $42,063.36 | 1,218,059,219 |
September 19 2024 | $41,972.56 | $42,160.91 | $41,832.09 | $42,025.19 | 436,228,728 |
September 18 2024 | $41,628.91 | $41,981.97 | $41,449.00 | $41,503.10 | 383,601,673 |
September 17 2024 | $41,723.78 | $41,835.28 | $41,470.69 | $41,606.18 | 448,617,758 |
September 16 2024 | $41,435.17 | $41,733.97 | $41,435.17 | $41,622.08 | 408,678,489 |
September 13 2024 | $41,153.70 | $41,533.84 | $41,128.70 | $41,393.78 | 276,806,020 |
September 12 2024 | $40,862.11 | $41,107.35 | $40,665.53 | $41,096.77 | 289,301,268 |
September 11 2024 | $40,638.76 | $40,903.68 | $39,993.07 | $40,861.71 | 356,047,581 |
September 10 2024 | $40,916.50 | $40,916.50 | $40,417.48 | $40,736.96 | 360,956,851 |
September 09 2024 | $40,555.11 | $41,000.24 | $40,518.06 | $40,829.59 | 376,722,729 |
September 06 2024 | $40,756.81 | $41,009.39 | $40,297.33 | $40,345.41 | 370,443,461 |
September 05 2024 | $41,056.33 | $41,084.78 | $40,519.08 | $40,755.75 | 331,259,918 |
September 04 2024 | $40,872.06 | $41,172.59 | $40,840.89 | $40,974.97 | 359,386,717 |
September 03 2024 | $41,489.67 | $41,489.67 | $40,778.09 | $40,936.93 | 420,533,499 |
August 30 2024 | $41,366.16 | $41,585.21 | $41,145.85 | $41,563.08 | 494,900,742 |
August 29 2024 | $41,345.50 | $41,577.97 | $41,086.81 | $41,335.05 | 309,828,135 |
August 28 2024 | $41,250.17 | $41,351.11 | $40,842.29 | $41,091.42 | 272,174,598 |
August 27 2024 | $41,186.28 | $41,271.75 | $41,109.42 | $41,250.50 | 256,164,815 |
August 26 2024 | $41,200.84 | $41,420.05 | $41,140.23 | $41,240.52 | 249,307,569 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
