The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2021 and June 1, 2023 was $33,061.57, on June 1, 2023. It was up 7.9% in that time. The latest price is $48,458.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 29 2023 | $33,103.65 | $33,167.75 | $32,704.51 | $33,061.57 | 1,368,820,161 |
Week of May 22 2023 | $33,408.54 | $33,512.30 | $32,586.56 | $33,093.34 | 1,524,113,475 |
Week of May 15 2023 | $33,321.21 | $33,652.90 | $33,006.19 | $33,426.63 | 1,431,192,543 |
Week of May 08 2023 | $33,715.15 | $33,772.09 | $33,110.61 | $33,300.62 | 1,275,061,025 |
Week of May 01 2023 | $34,116.81 | $34,257.83 | $32,937.50 | $33,674.38 | 1,453,003,121 |
Week of April 24 2023 | $33,805.04 | $34,104.56 | $33,235.85 | $34,098.16 | 1,594,061,858 |
Week of April 17 2023 | $33,930.46 | $34,018.62 | $33,677.74 | $33,808.96 | 1,351,063,140 |
Week of April 10 2023 | $33,425.25 | $34,082.94 | $33,343.43 | $33,886.47 | 1,288,629,627 |
Week of April 03 2023 | $33,245.78 | $33,634.72 | $33,245.78 | $33,485.29 | 1,151,180,199 |
Week of March 27 2023 | $32,276.72 | $33,291.00 | $32,276.72 | $33,274.15 | 1,500,415,651 |
Week of March 20 2023 | $31,872.33 | $32,761.89 | $31,805.18 | $32,237.53 | 1,713,219,495 |
Week of March 13 2023 | $31,819.93 | $32,306.59 | $31,429.82 | $31,861.98 | 2,421,481,585 |
Week of March 06 2023 | $33,425.32 | $33,572.22 | $31,783.41 | $31,909.64 | 1,593,050,981 |
Week of February 27 2023 | $32,906.16 | $33,405.82 | $32,500.71 | $33,390.97 | 1,473,534,230 |
Week of February 20 2023 | $33,699.69 | $33,699.69 | $32,643.48 | $32,816.92 | 1,238,903,072 |
Week of February 13 2023 | $33,887.39 | $34,331.47 | $33,517.73 | $33,826.69 | 1,486,489,388 |
Week of February 06 2023 | $33,874.44 | $34,252.57 | $33,591.99 | $33,869.27 | 1,619,377,136 |
Week of January 30 2023 | $33,909.21 | $34,334.70 | $33,581.42 | $33,926.01 | 1,944,140,358 |
Week of January 23 2023 | $33,439.56 | $34,164.33 | $33,273.21 | $33,978.08 | 1,785,505,191 |
Week of January 16 2023 | $34,222.32 | $34,269.97 | $32,948.93 | $33,375.49 | 1,400,708,021 |
Week of January 09 2023 | $33,664.39 | $34,342.32 | $33,421.80 | $34,302.61 | 1,481,311,625 |
Week of January 02 2023 | $33,148.90 | $33,710.66 | $32,812.33 | $33,630.61 | 1,450,117,497 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
