The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2017 and August 15, 2024 was $40,563.06, on August 15, 2024. It was up 104.1% in that time. The latest price is $45,544.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2024 | $40,916.96 | $41,096.66 | $38,499.27 | $40,563.06 | 5,014,336,237 |
July 2024 | $39,186.20 | $41,376.00 | $39,037.94 | $40,842.79 | 7,628,181,900 |
June 2024 | $38,709.99 | $39,571.23 | $38,247.22 | $39,118.86 | 7,348,245,387 |
May 2024 | $37,845.56 | $40,077.40 | $37,780.54 | $38,686.32 | 7,620,849,269 |
April 2024 | $39,807.93 | $39,815.00 | $37,611.56 | $37,815.92 | 7,846,918,881 |
March 2024 | $38,989.51 | $39,889.05 | $38,457.83 | $39,807.37 | 7,399,298,825 |
February 2024 | $38,175.34 | $39,282.28 | $38,039.86 | $38,996.39 | 6,331,817,223 |
January 2024 | $37,566.22 | $38,588.86 | $37,122.95 | $38,150.30 | 7,185,970,655 |
December 2023 | $35,914.45 | $37,778.85 | $35,914.45 | $37,689.54 | 6,365,207,011 |
November 2023 | $33,081.87 | $35,970.70 | $33,010.85 | $35,950.89 | 6,326,857,155 |
October 2023 | $33,455.50 | $34,147.63 | $32,327.20 | $33,052.87 | 6,718,658,615 |
September 2023 | $34,876.24 | $34,979.18 | $33,306.30 | $33,507.50 | 6,245,429,748 |
August 2023 | $35,585.99 | $35,679.13 | $34,029.22 | $34,721.91 | 7,161,698,209 |
July 2023 | $34,369.78 | $35,645.35 | $33,705.68 | $35,559.53 | 6,436,340,300 |
June 2023 | $32,929.85 | $34,588.68 | $32,704.51 | $34,407.60 | 7,040,584,412 |
May 2023 | $34,116.81 | $34,257.83 | $32,586.56 | $32,908.27 | 6,702,726,936 |
April 2023 | $33,245.78 | $34,104.56 | $33,235.85 | $34,098.16 | 5,384,934,824 |
March 2023 | $32,656.37 | $33,572.22 | $31,429.82 | $33,274.15 | 8,146,776,624 |
February 2023 | $34,039.60 | $34,334.70 | $32,636.43 | $32,656.70 | 6,137,547,148 |
January 2023 | $33,148.90 | $34,342.32 | $32,812.33 | $34,086.04 | 6,823,930,458 |
December 2022 | $34,533.59 | $34,712.28 | $32,573.43 | $33,147.25 | 6,984,537,846 |
November 2022 | $32,862.79 | $34,589.77 | $31,727.05 | $34,589.77 | 7,304,802,509 |
October 2022 | $28,855.25 | $32,889.81 | $28,660.94 | $32,732.95 | 7,820,866,231 |
September 2022 | $31,454.58 | $32,504.04 | $28,715.85 | $28,725.51 | 7,841,445,141 |
August 2022 | $32,755.71 | $34,281.36 | $31,509.59 | $31,510.43 | 7,023,400,780 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
