The closing price for the Dow Jones Industrial Average (DJI) between January 20, 2018 and April 20, 2022 was $35,160.79, on April 20, 2022. It was up 35.1% in that time. The latest price is $37,908.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2022 | $34,740.89 | $35,315.40 | $34,102.81 | $35,160.79 | 4,239,056,654 |
March 2022 | $33,813.48 | $35,372.26 | $32,578.73 | $34,678.35 | 9,218,871,150 |
February 2022 | $35,151.47 | $35,824.28 | $32,272.64 | $33,892.60 | 7,363,926,383 |
January 2022 | $36,321.59 | $36,952.65 | $33,150.33 | $35,131.86 | 8,904,219,598 |
December 2021 | $34,678.94 | $36,679.44 | $34,006.98 | $36,338.30 | 8,405,947,877 |
November 2021 | $35,833.65 | $36,565.73 | $34,424.44 | $34,483.72 | 7,232,680,272 |
October 2021 | $33,930.70 | $35,892.92 | $33,785.54 | $35,819.56 | 6,774,690,859 |
September 2021 | $35,387.55 | $35,475.40 | $33,613.03 | $33,843.92 | 6,661,396,315 |
August 2021 | $34,968.56 | $35,631.19 | $34,690.25 | $35,360.73 | 5,657,038,486 |
July 2021 | $34,507.32 | $35,171.52 | $33,741.76 | $34,935.47 | 6,714,910,005 |
June 2021 | $34,584.19 | $34,849.32 | $33,271.93 | $34,502.51 | 6,827,628,574 |
May 2021 | $33,904.89 | $35,091.56 | $33,473.80 | $34,529.45 | 6,608,473,517 |
April 2021 | $33,054.58 | $34,256.75 | $32,985.35 | $33,874.85 | 6,892,063,988 |
March 2021 | $31,065.90 | $33,259.00 | $30,547.53 | $32,981.55 | 9,785,394,114 |
February 2021 | $30,054.73 | $32,009.64 | $30,014.97 | $30,932.37 | 6,774,930,356 |
January 2021 | $30,627.47 | $31,272.22 | $29,856.30 | $29,982.62 | 8,218,843,900 |
December 2020 | $29,797.50 | $30,637.47 | $29,599.29 | $30,606.48 | 8,178,314,279 |
November 2020 | $26,691.28 | $30,116.51 | $26,691.28 | $29,638.64 | 7,924,402,293 |
October 2020 | $27,940.63 | $28,957.90 | $26,143.77 | $26,501.60 | 8,505,904,142 |
September 2020 | $28,439.61 | $29,199.35 | $26,537.01 | $27,781.70 | 10,050,347,041 |
August 2020 | $26,542.32 | $28,733.35 | $26,534.38 | $28,430.05 | 7,505,832,008 |
July 2020 | $25,879.38 | $27,071.33 | $25,523.51 | $26,428.32 | 8,267,350,211 |
June 2020 | $25,342.99 | $27,580.21 | $24,843.18 | $25,812.88 | 9,820,702,081 |
May 2020 | $24,120.78 | $25,758.79 | $22,789.62 | $25,383.11 | 8,014,716,638 |
April 2020 | $21,227.38 | $24,764.77 | $20,735.02 | $24,345.72 | 9,876,385,546 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
