The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2017 and November 30, 2019 was $28,051.41, on November 29, 2019. It was up 41.2% in that time. The latest price is $41,938.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 25 2019 | $27,917.77 | $28,174.97 | $27,917.77 | $28,051.41 | 899,053,949 |
Week of November 18 2019 | $27,993.22 | $28,090.21 | $27,675.28 | $27,875.62 | 1,219,773,069 |
Week of November 11 2019 | $27,580.66 | $28,004.89 | $27,517.67 | $28,004.89 | 1,289,553,457 |
Week of November 04 2019 | $27,402.06 | $27,774.67 | $27,402.06 | $27,681.24 | 1,296,539,910 |
Week of October 28 2019 | $27,040.33 | $27,347.43 | $26,918.29 | $27,347.36 | 1,338,039,553 |
Week of October 21 2019 | $26,852.67 | $27,015.37 | $26,714.34 | $26,958.06 | 1,288,476,398 |
Week of October 14 2019 | $26,766.43 | $27,120.11 | $26,749.18 | $26,770.20 | 1,162,999,005 |
Week of October 07 2019 | $26,502.33 | $27,013.97 | $26,139.80 | $26,816.59 | 1,141,889,666 |
Week of September 30 2019 | $26,852.33 | $27,046.21 | $25,743.46 | $26,573.72 | 1,286,894,803 |
Week of September 23 2019 | $26,851.45 | $27,079.68 | $26,704.96 | $26,820.25 | 1,208,064,076 |
Week of September 16 2019 | $27,146.06 | $27,272.17 | $26,899.15 | $26,935.07 | 1,386,072,987 |
Week of September 09 2019 | $26,866.23 | $27,306.73 | $26,717.05 | $27,219.52 | 1,377,964,532 |
Week of September 02 2019 | $26,198.26 | $26,860.87 | $25,978.22 | $26,797.46 | 892,298,992 |
Week of August 26 2019 | $25,826.05 | $26,514.62 | $25,637.43 | $26,403.28 | 1,124,659,720 |
Week of August 19 2019 | $26,020.06 | $26,388.78 | $25,507.18 | $25,628.90 | 1,286,614,110 |
Week of August 12 2019 | $26,169.91 | $26,426.97 | $25,339.60 | $25,886.01 | 1,479,209,266 |
Week of August 05 2019 | $26,259.23 | $26,413.36 | $25,440.39 | $26,287.44 | 1,621,955,617 |
Week of July 29 2019 | $27,192.24 | $27,281.65 | $26,249.22 | $26,485.01 | 1,667,766,824 |
Week of July 22 2019 | $27,174.18 | $27,368.81 | $27,062.48 | $27,192.45 | 1,210,849,020 |
Week of July 15 2019 | $27,364.69 | $27,398.68 | $27,068.79 | $27,154.20 | 1,129,013,113 |
Week of July 08 2019 | $26,835.64 | $27,333.79 | $26,665.57 | $27,332.03 | 1,141,301,178 |
Week of July 01 2019 | $26,805.86 | $26,966.00 | $26,616.21 | $26,922.12 | 846,631,505 |
Week of June 24 2019 | $26,727.61 | $26,806.52 | $26,465.32 | $26,599.96 | 1,535,169,128 |
Week of June 17 2019 | $26,108.53 | $26,907.37 | $26,049.80 | $26,719.13 | 1,477,656,309 |
Week of June 10 2019 | $26,090.22 | $26,248.67 | $25,958.66 | $26,089.61 | 1,147,875,765 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
