The closing price for the Dow Jones Industrial Average (DJI) since January 21, 2017 and on January 20, 2021 was $31,188.38, on January 20, 2021. It was up 0.6% in that time. The latest price is $48,458.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $47,580.85 | $48,886.86 | $47,263.92 | $48,458.05 | 4,935,928,221 |
November 2025 | $47,697.33 | $48,431.57 | $45,728.93 | $47,716.42 | 10,641,827,599 |
October 2025 | $46,366.78 | $48,040.64 | $45,452.03 | $47,562.87 | 11,515,436,907 |
September 2025 | $45,287.73 | $46,714.27 | $44,948.16 | $46,397.89 | 10,847,032,225 |
August 2025 | $43,781.77 | $45,757.84 | $43,340.68 | $45,544.88 | 10,200,657,870 |
July 2025 | $44,061.49 | $45,016.71 | $43,758.98 | $44,130.98 | 10,366,772,530 |
June 2025 | $42,199.94 | $44,138.69 | $41,853.62 | $44,094.77 | 10,525,623,527 |
May 2025 | $40,918.04 | $42,842.04 | $40,705.63 | $42,270.07 | 11,892,826,400 |
April 2025 | $41,879.75 | $42,382.27 | $36,611.78 | $40,669.36 | 15,915,318,728 |
March 2025 | $43,900.49 | $44,033.78 | $40,661.77 | $42,001.76 | 13,803,868,797 |
February 2025 | $44,268.15 | $44,966.63 | $43,100.87 | $43,840.91 | 10,758,071,226 |
January 2025 | $42,660.09 | $45,054.36 | $41,844.89 | $44,544.66 | 12,078,940,818 |
December 2024 | $44,925.86 | $45,073.63 | $42,146.33 | $42,544.22 | 10,255,262,305 |
November 2024 | $41,869.82 | $45,071.29 | $41,647.30 | $44,910.65 | 10,170,423,713 |
October 2024 | $42,262.97 | $43,325.09 | $41,704.63 | $41,763.46 | 7,209,617,101 |
September 2024 | $41,489.67 | $42,628.32 | $39,993.07 | $42,330.15 | 8,323,525,859 |
August 2024 | $40,916.96 | $41,585.21 | $38,499.27 | $41,563.08 | 8,399,528,128 |
July 2024 | $39,186.20 | $41,376.00 | $39,037.94 | $40,842.79 | 7,628,181,900 |
June 2024 | $38,709.99 | $39,571.23 | $38,247.22 | $39,118.86 | 7,348,245,387 |
May 2024 | $37,845.56 | $40,077.40 | $37,780.54 | $38,686.32 | 7,620,849,269 |
April 2024 | $39,807.93 | $39,815.00 | $37,611.56 | $37,815.92 | 7,846,918,881 |
March 2024 | $38,989.51 | $39,889.05 | $38,457.83 | $39,807.37 | 7,399,298,825 |
February 2024 | $38,175.34 | $39,282.28 | $38,039.86 | $38,996.39 | 6,331,817,223 |
January 2024 | $37,566.22 | $38,588.86 | $37,122.95 | $38,150.30 | 7,185,970,655 |
December 2023 | $35,914.45 | $37,778.85 | $35,914.45 | $37,689.54 | 6,365,207,011 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
