The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2020 and December 31, 2022 was $33,147.25, on December 30, 2022. It was up 15.7% in that time. The latest price is $41,271.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $33,224.23 | $33,387.72 | $32,847.82 | $33,147.25 | 1,042,348,245 |
Week of December 19 2022 | $32,921.45 | $33,437.84 | $32,573.43 | $33,203.93 | 1,525,206,111 |
Week of December 12 2022 | $33,519.50 | $34,712.28 | $32,654.59 | $32,920.46 | 2,291,837,379 |
Week of December 05 2022 | $34,335.73 | $34,335.73 | $33,418.59 | $33,476.46 | 1,484,508,311 |
Week of November 28 2022 | $34,275.91 | $34,595.51 | $33,583.77 | $34,429.88 | 1,778,312,629 |
Week of November 21 2022 | $33,760.30 | $34,386.51 | $33,559.18 | $34,347.03 | 1,001,309,308 |
Week of November 14 2022 | $33,662.05 | $33,987.06 | $33,239.75 | $33,745.69 | 1,694,063,949 |
Week of November 07 2022 | $32,454.10 | $33,817.96 | $32,424.99 | $33,747.86 | 1,963,786,864 |
Week of October 31 2022 | $32,754.27 | $33,071.93 | $31,727.05 | $32,403.22 | 1,902,071,974 |
Week of October 24 2022 | $31,187.32 | $32,889.81 | $31,161.41 | $32,861.80 | 2,009,490,347 |
Week of October 17 2022 | $30,059.58 | $31,119.27 | $29,997.62 | $31,082.56 | 1,831,916,876 |
Week of October 10 2022 | $29,419.09 | $30,428.82 | $28,660.94 | $29,634.83 | 1,837,119,993 |
Week of October 03 2022 | $28,855.25 | $30,454.46 | $28,855.25 | $29,296.79 | 1,748,234,600 |
Week of September 26 2022 | $29,536.84 | $29,811.78 | $28,715.85 | $28,725.51 | 2,029,501,442 |
Week of September 19 2022 | $30,722.86 | $31,026.89 | $29,250.47 | $29,590.41 | 1,696,934,514 |
Week of September 12 2022 | $32,159.49 | $32,504.04 | $30,550.08 | $30,822.42 | 2,108,644,037 |
Week of September 05 2022 | $31,343.79 | $32,227.74 | $31,048.46 | $32,151.71 | 1,360,824,980 |
Week of August 29 2022 | $32,188.00 | $32,325.16 | $31,182.09 | $31,318.44 | 1,687,044,329 |
Week of August 22 2022 | $33,586.59 | $33,586.59 | $32,278.22 | $32,283.40 | 1,483,675,778 |
Week of August 15 2022 | $33,710.70 | $34,281.36 | $33,582.96 | $33,706.74 | 1,423,764,946 |
Week of August 08 2022 | $32,877.36 | $33,767.09 | $32,702.66 | $33,761.05 | 1,489,323,083 |
Week of August 01 2022 | $32,755.71 | $32,972.03 | $32,387.12 | $32,803.47 | 1,585,132,812 |
Week of July 25 2022 | $31,950.93 | $32,910.18 | $31,705.36 | $32,845.13 | 1,803,834,640 |
Week of July 18 2022 | $31,475.98 | $32,219.25 | $30,982.97 | $31,899.29 | 1,634,111,074 |
Week of July 11 2022 | $31,277.98 | $31,367.55 | $30,143.93 | $31,288.26 | 1,534,014,813 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
