The opening price for the Dow Jones Industrial Average (DJI) between January 21, 2017 and January 21, 2020 was $19,794.79, on January 23, 2017. It was up 47.5% in that time. The latest price is $48,134.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 20 2020 | $29,269.05 | $29,341.21 | $29,146.47 | $29,196.04 | 320,641,032 |
Week of January 13 2020 | $28,869.01 | $29,373.62 | $28,819.43 | $29,348.10 | 1,411,472,848 |
Week of January 06 2020 | $28,465.50 | $29,009.07 | $28,418.63 | $28,823.77 | 1,346,947,641 |
Week of December 30 2019 | $28,654.76 | $28,872.80 | $28,376.49 | $28,634.88 | 872,295,421 |
Week of December 23 2019 | $28,491.78 | $28,701.66 | $28,491.78 | $28,645.26 | 669,656,410 |
Week of December 16 2019 | $28,191.67 | $28,608.64 | $28,191.67 | $28,455.09 | 1,729,776,253 |
Week of December 09 2019 | $27,987.05 | $28,290.73 | $27,801.80 | $28,135.38 | 1,189,134,611 |
Week of December 02 2019 | $28,109.74 | $28,109.84 | $27,325.13 | $28,015.06 | 1,174,982,085 |
Week of November 25 2019 | $27,917.77 | $28,174.97 | $27,917.77 | $28,051.41 | 899,053,949 |
Week of November 18 2019 | $27,993.22 | $28,090.21 | $27,675.28 | $27,875.62 | 1,219,773,069 |
Week of November 11 2019 | $27,580.66 | $28,004.89 | $27,517.67 | $28,004.89 | 1,289,553,457 |
Week of November 04 2019 | $27,402.06 | $27,774.67 | $27,402.06 | $27,681.24 | 1,296,539,910 |
Week of October 28 2019 | $27,040.33 | $27,347.43 | $26,918.29 | $27,347.36 | 1,338,039,553 |
Week of October 21 2019 | $26,852.67 | $27,015.37 | $26,714.34 | $26,958.06 | 1,288,476,398 |
Week of October 14 2019 | $26,766.43 | $27,120.11 | $26,749.18 | $26,770.20 | 1,162,999,005 |
Week of October 07 2019 | $26,502.33 | $27,013.97 | $26,139.80 | $26,816.59 | 1,141,889,666 |
Week of September 30 2019 | $26,852.33 | $27,046.21 | $25,743.46 | $26,573.72 | 1,286,894,803 |
Week of September 23 2019 | $26,851.45 | $27,079.68 | $26,704.96 | $26,820.25 | 1,208,064,076 |
Week of September 16 2019 | $27,146.06 | $27,272.17 | $26,899.15 | $26,935.07 | 1,386,072,987 |
Week of September 09 2019 | $26,866.23 | $27,306.73 | $26,717.05 | $27,219.52 | 1,377,964,532 |
Week of September 02 2019 | $26,198.26 | $26,860.87 | $25,978.22 | $26,797.46 | 892,298,992 |
Week of August 26 2019 | $25,826.05 | $26,514.62 | $25,637.43 | $26,403.28 | 1,124,659,720 |
Week of August 19 2019 | $26,020.06 | $26,388.78 | $25,507.18 | $25,628.90 | 1,286,614,110 |
Week of August 12 2019 | $26,169.91 | $26,426.97 | $25,339.60 | $25,886.01 | 1,479,209,266 |
Week of August 05 2019 | $26,259.23 | $26,413.36 | $25,440.39 | $26,287.44 | 1,621,955,617 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
