The closing price for the Dow Jones Industrial Average (DJI) between September 1, 2021 and September 10, 2021 was $34,607.72, on September 10, 2021. It was down 2.2% in that time. The latest price is $48,134.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 10 2021 19:30 | $34,729.96 | $34,732.64 | $34,599.61 | $34,610.99 | 43,189,610 |
September 10 2021 18:30 | $34,813.33 | $34,815.10 | $34,717.74 | $34,730.36 | 28,441,535 |
September 10 2021 17:30 | $34,847.97 | $34,864.91 | $34,807.04 | $34,813.32 | 24,259,079 |
September 10 2021 16:30 | $34,862.22 | $34,905.10 | $34,846.92 | $34,847.48 | 32,245,578 |
September 10 2021 15:30 | $34,730.84 | $34,862.96 | $34,726.14 | $34,862.24 | 60,217,777 |
September 10 2021 14:30 | $34,823.87 | $34,823.87 | $34,714.25 | $34,730.94 | 51,586,997 |
September 10 2021 13:30 | $34,949.59 | $35,104.25 | $34,803.04 | $34,823.51 | 49,568,370 |
September 09 2021 19:30 | $34,902.45 | $34,969.52 | $34,872.29 | $34,879.61 | 33,323,833 |
September 09 2021 18:30 | $34,897.22 | $34,937.69 | $34,862.90 | $34,904.54 | 25,939,286 |
September 09 2021 17:30 | $34,925.79 | $34,925.79 | $34,847.30 | $34,897.84 | 25,173,554 |
September 09 2021 16:30 | $35,020.88 | $35,048.23 | $34,896.68 | $34,926.02 | 22,474,393 |
September 09 2021 15:30 | $35,028.99 | $35,074.76 | $34,994.61 | $35,020.90 | 24,776,434 |
September 09 2021 14:30 | $35,180.00 | $35,199.89 | $35,030.01 | $35,030.01 | 34,341,779 |
September 09 2021 13:30 | $35,013.08 | $35,191.16 | $34,986.81 | $35,179.75 | 52,556,848 |
September 08 2021 19:30 | $35,025.81 | $35,029.26 | $34,990.97 | $35,029.19 | 28,860,015 |
September 08 2021 18:30 | $35,026.04 | $35,057.50 | $35,016.49 | $35,025.93 | 19,827,805 |
September 08 2021 17:30 | $35,013.96 | $35,042.20 | $34,989.34 | $35,025.69 | 21,234,875 |
September 08 2021 16:30 | $35,043.65 | $35,045.57 | $34,976.17 | $35,013.49 | 20,395,297 |
September 08 2021 15:30 | $35,012.27 | $35,050.39 | $34,936.84 | $35,043.28 | 29,283,867 |
September 08 2021 14:30 | $35,065.84 | $35,068.25 | $34,925.61 | $35,012.17 | 45,324,780 |
September 08 2021 13:30 | $35,087.45 | $35,175.15 | $35,004.21 | $35,064.96 | 55,904,365 |
September 07 2021 19:30 | $35,125.09 | $35,134.44 | $35,085.34 | $35,103.22 | 34,562,445 |
September 07 2021 18:30 | $35,147.30 | $35,164.75 | $35,125.23 | $35,125.54 | 24,906,939 |
September 07 2021 17:30 | $35,179.00 | $35,200.79 | $35,143.94 | $35,147.83 | 22,539,930 |
September 07 2021 16:30 | $35,124.93 | $35,207.31 | $35,122.12 | $35,178.32 | 26,152,131 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
