The first time the Dow Jones Industrial Average (DJI) closed above $26,000 before March 14, 2018 was on January 17, 2018, having a price of $26,115.65. It was up 0.8% for the day. The latest price is $41,317.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 02 2018 | $24,394.91 | $24,592.46 | $24,217.76 | $24,538.06 | 437,130,059 |
March 01 2018 | $25,024.04 | $25,185.35 | $24,442.56 | $24,608.98 | 506,279,358 |
February 28 2018 | $25,485.15 | $25,576.15 | $25,022.42 | $25,029.20 | 451,872,251 |
February 27 2018 | $25,735.78 | $25,800.35 | $25,407.83 | $25,410.03 | 438,394,103 |
February 26 2018 | $25,403.35 | $25,732.80 | $25,398.56 | $25,709.27 | 473,357,477 |
February 23 2018 | $25,050.51 | $25,313.91 | $25,028.73 | $25,309.99 | 335,420,530 |
February 22 2018 | $24,855.41 | $25,156.72 | $24,854.83 | $24,962.48 | 378,904,006 |
February 21 2018 | $24,988.06 | $25,267.99 | $24,792.99 | $24,797.78 | 456,065,206 |
February 20 2018 | $25,124.91 | $25,179.01 | $24,884.19 | $24,964.75 | 421,506,882 |
February 16 2018 | $25,165.94 | $25,432.42 | $25,149.26 | $25,219.38 | 406,729,453 |
February 15 2018 | $25,047.82 | $25,203.95 | $24,809.42 | $25,200.37 | 416,784,418 |
February 14 2018 | $24,535.82 | $24,925.95 | $24,490.36 | $24,893.49 | 431,155,979 |
February 13 2018 | $24,540.33 | $24,705.72 | $24,421.03 | $24,640.45 | 374,408,378 |
February 12 2018 | $24,337.76 | $24,765.16 | $24,290.48 | $24,601.27 | 496,609,143 |
February 09 2018 | $23,992.67 | $24,382.14 | $23,360.29 | $24,190.90 | 735,033,934 |
February 08 2018 | $24,902.30 | $24,903.68 | $23,849.23 | $23,860.46 | 657,504,273 |
February 07 2018 | $24,892.87 | $25,293.96 | $24,785.44 | $24,893.35 | 504,623,230 |
February 06 2018 | $24,085.17 | $24,946.23 | $23,778.74 | $24,912.77 | 823,936,440 |
February 05 2018 | $25,337.87 | $25,520.53 | $23,923.88 | $24,345.75 | 714,449,396 |
February 02 2018 | $26,061.79 | $26,061.79 | $25,490.66 | $25,520.96 | 522,877,741 |
February 01 2018 | $26,083.04 | $26,306.70 | $26,014.44 | $26,186.71 | 410,622,631 |
January 31 2018 | $26,268.17 | $26,338.03 | $26,050.98 | $26,149.39 | 479,131,019 |
January 30 2018 | $26,198.45 | $26,256.99 | $26,028.42 | $26,076.89 | 448,330,852 |
January 29 2018 | $26,584.28 | $26,608.90 | $26,435.34 | $26,439.48 | 421,001,036 |
January 26 2018 | $26,466.74 | $26,616.71 | $26,425.35 | $26,616.71 | 477,775,204 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
