The closing price for the Dow Jones Industrial Average (DJI) in August 2022 was $31,510.43, on August 31, 2022. It was down 3.8% for the month. The latest price is $41,983.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $31,827.15 | $31,966.04 | $31,509.59 | $31,510.43 | 392,775,997 |
August 30 2022 | $32,163.84 | $32,205.66 | $31,647.22 | $31,790.87 | 328,642,620 |
August 29 2022 | $32,188.00 | $32,325.16 | $31,972.79 | $32,098.99 | 320,085,544 |
August 26 2022 | $33,293.43 | $33,364.70 | $32,278.22 | $32,283.40 | 352,849,368 |
August 25 2022 | $33,029.27 | $33,306.09 | $32,889.85 | $33,291.78 | 308,532,414 |
August 24 2022 | $32,899.01 | $33,095.50 | $32,828.56 | $32,969.23 | 258,939,061 |
August 23 2022 | $33,033.52 | $33,138.26 | $32,858.89 | $32,909.59 | 254,459,765 |
August 22 2022 | $33,586.59 | $33,586.59 | $33,007.63 | $33,063.61 | 308,895,170 |
August 19 2022 | $33,904.69 | $33,904.69 | $33,627.09 | $33,706.74 | 298,427,956 |
August 18 2022 | $33,981.86 | $34,043.83 | $33,844.46 | $33,999.04 | 284,136,013 |
August 17 2022 | $34,029.55 | $34,161.01 | $33,828.41 | $33,980.32 | 285,726,703 |
August 16 2022 | $33,924.35 | $34,281.36 | $33,852.57 | $34,152.01 | 291,753,432 |
August 15 2022 | $33,710.70 | $33,954.71 | $33,582.96 | $33,912.44 | 263,720,842 |
August 12 2022 | $33,430.72 | $33,767.09 | $33,398.32 | $33,761.05 | 299,135,459 |
August 11 2022 | $33,451.51 | $33,651.80 | $33,289.83 | $33,336.67 | 309,718,136 |
August 10 2022 | $33,130.63 | $33,364.41 | $33,130.63 | $33,309.51 | 317,910,138 |
August 09 2022 | $32,807.36 | $32,877.53 | $32,702.66 | $32,774.41 | 283,446,454 |
August 08 2022 | $32,877.36 | $33,109.96 | $32,769.10 | $32,832.54 | 279,112,896 |
August 05 2022 | $32,593.90 | $32,814.61 | $32,489.62 | $32,803.47 | 276,168,171 |
August 04 2022 | $32,805.69 | $32,829.22 | $32,652.63 | $32,726.82 | 318,772,399 |
August 03 2022 | $32,514.21 | $32,912.74 | $32,514.21 | $32,812.50 | 344,295,891 |
August 02 2022 | $32,691.29 | $32,772.93 | $32,387.12 | $32,396.17 | 320,392,142 |
August 01 2022 | $32,755.71 | $32,972.03 | $32,640.79 | $32,798.40 | 325,504,209 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
