The opening price for the Dow Jones Industrial Average (DJI) in 2018 was $24,809.35, on January 2, 2018. It was down 6% for the year. The latest price is $44,910.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $23,153.94 | $23,333.18 | $23,118.30 | $23,327.46 | 288,830,889 |
December 28 2018 | $23,213.61 | $23,381.88 | $22,981.33 | $23,062.40 | 336,509,798 |
December 27 2018 | $22,629.06 | $23,138.89 | $22,267.42 | $23,138.82 | 407,941,465 |
December 26 2018 | $21,857.73 | $22,878.92 | $21,712.53 | $22,878.45 | 433,078,561 |
December 24 2018 | $22,317.28 | $22,339.87 | $21,792.20 | $21,792.20 | 308,419,010 |
December 21 2018 | $22,871.74 | $23,254.59 | $22,396.34 | $22,445.37 | 900,514,486 |
December 20 2018 | $23,224.12 | $23,282.20 | $22,644.31 | $22,859.60 | 576,699,643 |
December 19 2018 | $23,693.33 | $24,057.34 | $23,162.64 | $23,323.66 | 503,548,604 |
December 18 2018 | $23,769.13 | $23,927.77 | $23,516.02 | $23,675.64 | 408,070,546 |
December 17 2018 | $23,986.83 | $24,088.08 | $23,456.88 | $23,592.98 | 466,739,992 |
December 14 2018 | $24,408.04 | $24,431.14 | $24,033.79 | $24,100.51 | 416,943,303 |
December 13 2018 | $24,575.86 | $24,740.96 | $24,473.29 | $24,597.38 | 299,972,456 |
December 12 2018 | $24,509.09 | $24,828.29 | $24,509.09 | $24,527.27 | 344,328,643 |
December 11 2018 | $24,719.91 | $24,791.26 | $24,221.06 | $24,370.24 | 342,962,559 |
December 10 2018 | $24,360.95 | $24,500.81 | $23,881.37 | $24,423.26 | 389,690,618 |
December 07 2018 | $24,918.82 | $25,095.62 | $24,284.78 | $24,388.95 | 398,231,061 |
December 06 2018 | $24,737.42 | $24,951.01 | $24,242.22 | $24,947.67 | 471,687,936 |
December 04 2018 | $25,752.56 | $25,773.12 | $25,008.11 | $25,027.07 | 418,899,245 |
December 03 2018 | $25,779.57 | $25,980.21 | $25,670.51 | $25,826.43 | 388,482,798 |
November 30 2018 | $25,307.14 | $25,549.71 | $25,250.97 | $25,538.46 | 482,249,445 |
November 29 2018 | $25,343.65 | $25,479.04 | $25,202.79 | $25,338.84 | 305,105,944 |
November 28 2018 | $24,832.84 | $25,368.93 | $24,832.84 | $25,366.43 | 362,160,937 |
November 27 2018 | $24,557.02 | $24,750.73 | $24,416.03 | $24,748.73 | 308,249,415 |
November 26 2018 | $24,364.13 | $24,673.29 | $24,364.13 | $24,640.24 | 306,276,154 |
November 23 2018 | $24,336.40 | $24,408.80 | $24,268.74 | $24,285.95 | 155,942,556 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
