The closing price for the Dow Jones Industrial Average (DJI) between August 1, 2021 and August 1, 2023 was $35,630.68, on August 1, 2023. It was up 1.9% in that time. The latest price is $42,189.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 01 2023 | $35,585.99 | $35,679.13 | $35,526.61 | $35,630.68 | 260,995,276 |
July 31 2023 | $35,465.97 | $35,566.95 | $35,430.22 | $35,559.53 | 333,136,968 |
July 28 2023 | $35,443.49 | $35,565.51 | $35,355.15 | $35,459.29 | 369,000,609 |
July 27 2023 | $35,558.79 | $35,645.35 | $35,216.58 | $35,282.72 | 352,233,629 |
July 26 2023 | $35,345.99 | $35,633.61 | $35,306.27 | $35,520.12 | 347,334,097 |
July 25 2023 | $35,421.49 | $35,527.57 | $35,365.26 | $35,438.07 | 309,326,664 |
July 24 2023 | $35,230.79 | $35,463.97 | $35,230.79 | $35,411.24 | 286,173,242 |
July 21 2023 | $35,274.32 | $35,340.66 | $35,186.05 | $35,227.69 | 476,658,962 |
July 20 2023 | $35,091.98 | $35,372.77 | $35,091.98 | $35,225.18 | 342,315,025 |
July 19 2023 | $34,991.21 | $35,234.05 | $34,991.21 | $35,061.21 | 369,623,863 |
July 18 2023 | $34,597.08 | $34,986.36 | $34,530.61 | $34,951.93 | 388,389,331 |
July 17 2023 | $34,499.74 | $34,665.15 | $34,418.72 | $34,585.35 | 359,780,087 |
July 14 2023 | $34,425.33 | $34,592.26 | $34,425.33 | $34,509.03 | 301,913,117 |
July 13 2023 | $34,412.31 | $34,482.26 | $34,365.33 | $34,395.14 | 276,378,559 |
July 12 2023 | $34,395.28 | $34,586.94 | $34,308.78 | $34,347.43 | 334,074,773 |
July 11 2023 | $34,056.94 | $34,288.87 | $33,993.01 | $34,261.42 | 281,650,525 |
July 10 2023 | $33,705.68 | $33,958.36 | $33,705.68 | $33,944.40 | 301,536,690 |
July 07 2023 | $33,837.07 | $34,036.38 | $33,716.75 | $33,734.88 | 274,725,612 |
July 06 2023 | $34,171.39 | $34,171.39 | $33,771.47 | $33,922.26 | 296,241,567 |
July 05 2023 | $34,344.72 | $34,376.11 | $34,226.98 | $34,288.64 | 278,247,965 |
July 03 2023 | $34,369.78 | $34,465.60 | $34,286.54 | $34,418.47 | 157,599,015 |
June 30 2023 | $34,269.92 | $34,467.35 | $34,269.92 | $34,407.60 | 353,289,118 |
June 29 2023 | $33,854.57 | $34,147.68 | $33,828.63 | $34,122.42 | 279,942,580 |
June 28 2023 | $33,881.38 | $33,903.76 | $33,755.92 | $33,852.66 | 268,052,458 |
June 27 2023 | $33,739.03 | $33,975.65 | $33,730.39 | $33,926.74 | 296,261,948 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
