The last time the Dow Jones Industrial Average (DJI) closed below $30,000 was on October 14, 2022, having a price of $29,634.83. It was down 1.8% for the day. The latest price is $39,118.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| November 25 2022 | $34,213.04 | $34,386.51 | $34,199.57 | $34,347.03 | 131,933,013 |
| November 23 2022 | $34,091.57 | $34,262.07 | $34,004.64 | $34,194.06 | 236,818,182 |
| November 22 2022 | $33,810.05 | $34,115.70 | $33,810.05 | $34,098.10 | 279,597,407 |
| November 21 2022 | $33,760.30 | $33,864.59 | $33,559.18 | $33,700.28 | 352,960,706 |
| November 18 2022 | $33,606.59 | $33,827.94 | $33,540.64 | $33,745.69 | 314,527,010 |
| November 17 2022 | $33,329.27 | $33,616.02 | $33,239.75 | $33,546.32 | 321,568,255 |
| November 16 2022 | $33,554.93 | $33,682.83 | $33,516.99 | $33,553.83 | 305,543,190 |
| November 15 2022 | $33,755.94 | $33,987.06 | $33,320.20 | $33,592.92 | 391,839,340 |
| November 14 2022 | $33,662.05 | $33,964.30 | $33,533.96 | $33,536.70 | 360,586,154 |
| November 11 2022 | $33,797.75 | $33,817.96 | $33,394.43 | $33,747.86 | 430,722,657 |
| November 10 2022 | $33,263.91 | $33,727.73 | $33,167.82 | $33,715.37 | 488,255,344 |
| November 09 2022 | $33,004.47 | $33,065.11 | $32,478.87 | $32,513.94 | 360,823,197 |
| November 08 2022 | $32,934.56 | $33,355.39 | $32,831.46 | $33,160.83 | 342,882,494 |
| November 07 2022 | $32,454.10 | $32,895.59 | $32,424.99 | $32,827.00 | 341,103,172 |
| November 04 2022 | $32,265.01 | $32,611.52 | $31,938.92 | $32,403.22 | 425,482,253 |
| November 03 2022 | $31,985.05 | $32,185.71 | $31,727.05 | $32,001.25 | 357,267,363 |
| November 02 2022 | $32,576.28 | $33,071.93 | $32,139.77 | $32,147.76 | 399,646,339 |
| November 01 2022 | $32,862.79 | $32,975.48 | $32,485.23 | $32,653.20 | 325,571,604 |
| October 31 2022 | $32,754.27 | $32,883.86 | $32,586.93 | $32,732.95 | 394,104,415 |
| October 28 2022 | $32,204.31 | $32,889.81 | $32,158.38 | $32,861.80 | 499,424,240 |
| October 27 2022 | $32,062.14 | $32,388.42 | $31,993.21 | $32,033.28 | 392,534,666 |
| October 26 2022 | $31,738.44 | $32,172.42 | $31,738.44 | $31,839.11 | 430,404,082 |
| October 25 2022 | $31,463.65 | $31,876.15 | $31,423.53 | $31,836.74 | 342,091,100 |
| October 24 2022 | $31,187.32 | $31,603.63 | $31,161.41 | $31,499.62 | 345,036,259 |
| October 21 2022 | $30,291.18 | $31,119.27 | $30,206.28 | $31,082.56 | 418,193,165 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
