The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2017 and September 1, 2020 was $28,645.66, on September 1, 2020. It was up 44.1% in that time. The latest price is $51,892.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 31 2020 | $28,643.66 | $28,659.26 | $28,290.72 | $28,645.66 | 948,486,225 |
Week of August 24 2020 | $28,077.58 | $28,733.35 | $28,041.75 | $28,653.87 | 1,834,270,992 |
Week of August 17 2020 | $27,970.05 | $27,999.81 | $27,526.25 | $27,930.33 | 1,562,456,373 |
Week of August 10 2020 | $27,488.21 | $28,154.88 | $27,488.21 | $27,931.02 | 1,775,803,596 |
Week of August 03 2020 | $26,542.32 | $27,456.24 | $26,534.38 | $27,433.48 | 1,813,478,662 |
Week of July 27 2020 | $26,447.67 | $26,625.46 | $25,992.28 | $26,428.32 | 1,960,572,999 |
Week of July 20 2020 | $26,660.29 | $27,035.24 | $26,402.86 | $26,469.89 | 2,014,669,056 |
Week of July 13 2020 | $26,225.07 | $27,071.33 | $25,994.98 | $26,671.95 | 1,812,740,283 |
Week of July 06 2020 | $25,996.08 | $26,297.53 | $25,523.51 | $26,075.30 | 1,755,097,734 |
Week of June 29 2020 | $25,152.45 | $26,204.41 | $25,096.16 | $25,827.36 | 1,522,089,856 |
Week of June 22 2020 | $25,865.08 | $26,314.97 | $24,971.03 | $25,015.55 | 2,261,942,318 |
Week of June 15 2020 | $25,270.39 | $26,611.03 | $24,843.18 | $25,871.46 | 2,299,015,600 |
Week of June 08 2020 | $27,232.93 | $27,580.21 | $25,078.41 | $25,605.54 | 2,444,233,604 |
Week of June 01 2020 | $25,342.99 | $27,338.30 | $25,220.66 | $27,110.98 | 2,017,690,842 |
Week of May 25 2020 | $24,781.84 | $25,758.79 | $24,781.84 | $25,383.11 | 1,770,205,095 |
Week of May 18 2020 | $24,059.98 | $24,718.46 | $24,059.98 | $24,465.16 | 1,837,543,570 |
Week of May 11 2020 | $24,256.45 | $24,382.09 | $22,789.62 | $23,685.42 | 2,163,558,419 |
Week of May 04 2020 | $23,581.55 | $24,349.90 | $23,361.16 | $24,331.32 | 1,821,816,635 |
Week of April 27 2020 | $23,866.15 | $24,764.77 | $23,645.30 | $23,723.69 | 2,168,652,846 |
Week of April 20 2020 | $24,095.10 | $24,108.69 | $22,941.88 | $23,775.27 | 2,044,270,402 |
Week of April 13 2020 | $23,698.93 | $24,264.21 | $23,095.35 | $24,242.49 | 2,335,565,250 |
Week of April 06 2020 | $21,693.63 | $24,008.99 | $21,693.63 | $23,719.37 | 2,254,881,978 |
Week of March 30 2020 | $21,678.22 | $22,480.37 | $20,735.02 | $21,052.53 | 2,615,049,278 |
Week of March 23 2020 | $19,028.36 | $22,595.06 | $18,213.65 | $21,636.78 | 3,718,076,565 |
Week of March 16 2020 | $20,917.53 | $21,768.28 | $18,917.46 | $19,173.98 | 4,113,926,227 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.