The last time the Dow Jones Industrial Average (DJI) closed below $25,000 was on May 26, 2020, having a price of $24,995.11. It was up 0.9% for the day. The latest price is $42,422.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 09 2020 | $26,094.92 | $26,103.28 | $25,523.51 | $25,706.09 | 389,177,264 |
July 08 2020 | $25,950.06 | $26,109.49 | $25,816.25 | $26,067.28 | 337,302,007 |
July 07 2020 | $26,172.01 | $26,174.93 | $25,866.58 | $25,890.18 | 349,001,236 |
July 06 2020 | $25,996.08 | $26,297.53 | $25,996.08 | $26,287.03 | 342,259,874 |
July 02 2020 | $25,936.45 | $26,204.41 | $25,778.12 | $25,827.36 | 350,287,783 |
July 01 2020 | $25,879.38 | $26,019.31 | $25,713.61 | $25,734.97 | 373,982,356 |
June 30 2020 | $25,512.43 | $25,905.38 | $25,475.14 | $25,812.88 | 412,686,554 |
June 29 2020 | $25,152.45 | $25,601.15 | $25,096.16 | $25,595.80 | 385,133,163 |
June 26 2020 | $25,641.69 | $25,641.69 | $24,971.03 | $25,015.55 | 676,176,065 |
June 25 2020 | $25,365.22 | $25,769.61 | $25,209.79 | $25,745.60 | 388,065,939 |
June 24 2020 | $25,992.96 | $25,992.96 | $25,296.73 | $25,445.94 | 452,534,449 |
June 23 2020 | $26,159.39 | $26,314.97 | $26,105.97 | $26,156.10 | 392,157,051 |
June 22 2020 | $25,865.08 | $26,059.81 | $25,667.68 | $26,024.96 | 353,008,814 |
June 19 2020 | $26,213.10 | $26,451.44 | $25,759.66 | $25,871.46 | 681,894,193 |
June 18 2020 | $26,016.45 | $26,154.20 | $25,848.53 | $26,080.10 | 330,065,725 |
June 17 2020 | $26,330.52 | $26,400.07 | $26,068.41 | $26,119.61 | 330,570,758 |
June 16 2020 | $26,326.68 | $26,611.03 | $25,811.70 | $26,289.98 | 493,358,915 |
June 15 2020 | $25,270.39 | $25,891.58 | $24,843.18 | $25,763.16 | 463,126,009 |
June 12 2020 | $25,659.42 | $25,965.55 | $25,078.41 | $25,605.54 | 521,185,430 |
June 11 2020 | $26,282.51 | $26,294.08 | $25,082.72 | $25,128.17 | 651,465,646 |
June 10 2020 | $27,251.89 | $27,355.22 | $26,938.05 | $26,989.99 | 449,987,235 |
June 09 2020 | $27,447.37 | $27,447.37 | $27,151.06 | $27,272.30 | 388,250,944 |
June 08 2020 | $27,232.93 | $27,580.21 | $27,232.48 | $27,572.44 | 433,344,349 |
June 05 2020 | $26,836.80 | $27,338.30 | $26,836.80 | $27,110.98 | 544,414,699 |
June 04 2020 | $26,226.49 | $26,384.10 | $26,082.31 | $26,281.82 | 375,551,192 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
