The lowest closing price for the Dow Jones Industrial Average (DJI) between January 1, 2022 and January 31, 2024 was $28,725.51, on September 30, 2022. It was up 5% in that time. The latest price is $42,544.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 29 2024 | $38,115.83 | $38,588.86 | $38,061.17 | $38,150.30 | 1,104,096,915 |
Week of January 22 2024 | $37,919.55 | $38,215.31 | $37,795.71 | $38,109.43 | 1,810,906,997 |
Week of January 15 2024 | $37,493.54 | $37,933.73 | $37,122.95 | $37,863.80 | 1,391,787,775 |
Week of January 08 2024 | $37,327.37 | $37,825.27 | $37,249.24 | $37,592.98 | 1,520,035,637 |
Week of January 01 2024 | $37,566.22 | $37,790.08 | $37,323.82 | $37,466.11 | 1,359,143,331 |
Week of December 25 2023 | $37,405.90 | $37,778.85 | $37,371.83 | $37,689.54 | 901,799,272 |
Week of December 18 2023 | $37,330.14 | $37,641.30 | $37,073.04 | $37,385.97 | 1,390,002,657 |
Week of December 11 2023 | $36,254.33 | $37,347.60 | $36,231.19 | $37,305.16 | 2,241,156,158 |
Week of December 04 2023 | $36,089.38 | $36,296.20 | $36,010.85 | $36,247.87 | 1,510,405,801 |
Week of November 27 2023 | $35,376.44 | $36,264.85 | $35,280.57 | $36,245.50 | 1,578,170,061 |
Week of November 20 2023 | $34,932.49 | $35,399.44 | $34,907.98 | $35,390.15 | 965,096,627 |
Week of November 13 2023 | $34,259.25 | $35,051.10 | $34,205.81 | $34,947.28 | 1,707,763,437 |
Week of November 06 2023 | $34,092.61 | $34,310.36 | $33,859.77 | $34,283.10 | 1,467,966,215 |
Week of October 30 2023 | $32,537.54 | $34,163.63 | $32,537.54 | $34,061.32 | 1,539,961,169 |
Week of October 23 2023 | $32,993.02 | $33,272.19 | $32,327.20 | $32,417.59 | 1,817,221,412 |
Week of October 16 2023 | $33,832.42 | $34,147.63 | $33,118.12 | $33,127.28 | 1,477,912,309 |
Week of October 09 2023 | $33,259.84 | $33,957.72 | $33,253.69 | $33,670.29 | 1,338,713,265 |
Week of October 02 2023 | $33,455.50 | $33,557.69 | $32,846.94 | $33,407.58 | 1,474,554,398 |
Week of September 25 2023 | $33,907.59 | $34,017.53 | $33,306.30 | $33,507.50 | 1,416,131,765 |
Week of September 18 2023 | $34,612.29 | $34,776.28 | $33,947.24 | $33,963.84 | 1,444,555,959 |
Week of September 11 2023 | $34,650.01 | $34,977.97 | $34,509.95 | $34,618.24 | 1,813,238,923 |
Week of September 04 2023 | $34,843.22 | $34,871.26 | $34,291.56 | $34,576.59 | 1,282,430,387 |
Week of August 28 2023 | $34,441.64 | $35,070.21 | $34,441.64 | $34,837.71 | 1,369,120,311 |
Week of August 21 2023 | $34,531.28 | $34,694.68 | $34,029.22 | $34,346.90 | 1,671,533,647 |
Week of August 14 2023 | $35,273.89 | $35,335.45 | $34,263.19 | $34,500.66 | 1,692,532,618 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
