The closing price for the Dow Jones Industrial Average (DJI) between January 21, 2021 and July 4, 2024 was $39,308.00, on July 3. It was up 26% in that time. The latest price is $42,500.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 01 2024 | $39,186.20 | $39,438.36 | $39,037.94 | $39,308.00 | 880,475,368 |
Week of June 24 2024 | $39,184.49 | $39,571.23 | $38,908.99 | $39,118.86 | 2,113,590,146 |
Week of June 17 2024 | $38,565.18 | $39,257.18 | $38,431.95 | $39,150.33 | 1,921,977,036 |
Week of June 10 2024 | $38,784.90 | $39,120.26 | $38,305.85 | $38,589.16 | 1,821,913,465 |
Week of June 03 2024 | $38,709.99 | $39,105.23 | $38,247.22 | $38,798.99 | 1,490,764,740 |
Week of May 27 2024 | $39,028.99 | $39,028.99 | $38,000.96 | $38,686.32 | 1,591,644,696 |
Week of May 20 2024 | $39,989.76 | $40,077.40 | $39,020.29 | $39,069.59 | 1,448,053,932 |
Week of May 13 2024 | $39,591.28 | $40,051.05 | $39,371.92 | $40,003.59 | 1,785,818,242 |
Week of May 06 2024 | $38,762.43 | $39,579.88 | $38,689.38 | $39,512.84 | 1,577,231,745 |
Week of April 29 2024 | $38,282.16 | $38,808.52 | $37,780.54 | $38,675.68 | 2,023,883,661 |
Week of April 22 2024 | $38,116.89 | $38,561.50 | $37,754.38 | $38,239.66 | 1,851,093,094 |
Week of April 15 2024 | $38,075.38 | $38,386.81 | $37,611.56 | $37,986.40 | 1,784,112,616 |
Week of April 08 2024 | $38,916.42 | $39,013.20 | $37,877.30 | $37,983.24 | 1,747,677,018 |
Week of April 01 2024 | $39,807.93 | $39,815.00 | $38,559.42 | $38,904.04 | 1,658,253,146 |
Week of March 25 2024 | $39,410.54 | $39,868.59 | $39,277.19 | $39,807.37 | 1,343,754,759 |
Week of March 18 2024 | $38,826.93 | $39,889.05 | $38,760.79 | $39,475.90 | 1,742,237,341 |
Week of March 11 2024 | $38,667.21 | $39,201.94 | $38,483.25 | $38,714.77 | 2,133,732,478 |
Week of March 04 2024 | $38,968.77 | $39,087.86 | $38,457.83 | $38,722.69 | 1,848,543,978 |
Week of February 26 2024 | $39,144.79 | $39,245.89 | $38,741.68 | $39,087.38 | 1,697,120,038 |
Week of February 19 2024 | $38,576.26 | $39,282.28 | $38,338.58 | $39,131.53 | 1,247,331,667 |
Week of February 12 2024 | $38,656.76 | $38,927.08 | $38,039.86 | $38,627.99 | 1,475,474,677 |
Week of February 05 2024 | $38,546.77 | $38,755.68 | $38,220.40 | $38,671.69 | 1,527,808,573 |
Week of January 29 2024 | $38,115.83 | $38,783.62 | $38,061.17 | $38,654.42 | 1,819,209,452 |
Week of January 22 2024 | $37,919.55 | $38,215.31 | $37,795.71 | $38,109.43 | 1,810,906,997 |
Week of January 15 2024 | $37,493.54 | $37,933.73 | $37,122.95 | $37,863.80 | 1,391,787,775 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
