The first time the Dow Jones Industrial Average (DJI) closed above $26,828.38 was on October 3, 2018, having a price of $26,828.39. The latest price is $42,542.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 16 2018 | $25,242.35 | $25,510.23 | $25,147.80 | $25,413.22 | 354,461,249 |
November 15 2018 | $25,061.48 | $25,354.56 | $24,787.79 | $25,289.27 | 392,754,253 |
November 14 2018 | $25,388.08 | $25,501.29 | $24,935.82 | $25,080.50 | 384,243,467 |
November 13 2018 | $25,321.21 | $25,511.03 | $25,193.78 | $25,286.49 | 339,694,637 |
November 12 2018 | $25,959.33 | $25,966.71 | $25,340.51 | $25,387.18 | 346,905,429 |
November 09 2018 | $26,149.11 | $26,161.49 | $25,882.91 | $25,989.30 | 324,453,598 |
November 08 2018 | $26,139.59 | $26,277.82 | $26,081.90 | $26,191.22 | 295,647,537 |
November 07 2018 | $25,788.46 | $26,200.14 | $25,765.88 | $26,180.30 | 361,784,617 |
November 06 2018 | $25,452.83 | $25,651.86 | $25,444.90 | $25,635.01 | 265,452,799 |
November 05 2018 | $25,261.47 | $25,507.35 | $25,261.47 | $25,461.70 | 334,742,493 |
November 02 2018 | $25,443.60 | $25,578.98 | $25,078.72 | $25,270.83 | 429,479,986 |
November 01 2018 | $25,142.08 | $25,396.47 | $25,108.11 | $25,380.74 | 383,972,742 |
October 31 2018 | $25,008.82 | $25,336.55 | $25,008.82 | $25,115.76 | 448,931,303 |
October 30 2018 | $24,482.04 | $24,906.68 | $24,415.69 | $24,874.64 | 470,048,861 |
October 29 2018 | $24,818.98 | $25,040.58 | $24,122.23 | $24,442.92 | 443,846,224 |
October 26 2018 | $24,770.25 | $24,916.16 | $24,445.19 | $24,688.31 | 505,313,987 |
October 25 2018 | $24,736.54 | $25,104.29 | $24,645.56 | $24,984.55 | 439,669,566 |
October 24 2018 | $25,172.88 | $25,306.23 | $24,533.19 | $24,583.42 | 496,402,013 |
October 23 2018 | $25,038.46 | $25,307.70 | $24,768.79 | $25,191.43 | 436,433,048 |
October 22 2018 | $25,492.14 | $25,561.34 | $25,236.05 | $25,317.41 | 314,941,053 |
October 19 2018 | $25,421.09 | $25,608.71 | $25,350.02 | $25,444.34 | 350,808,678 |
October 18 2018 | $25,645.56 | $25,691.46 | $25,236.01 | $25,379.45 | 328,018,526 |
October 17 2018 | $25,705.87 | $25,810.09 | $25,479.16 | $25,706.68 | 298,211,385 |
October 16 2018 | $25,351.53 | $25,817.68 | $25,351.53 | $25,798.42 | 305,801,884 |
October 15 2018 | $25,332.46 | $25,482.42 | $25,243.88 | $25,250.55 | 287,323,190 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
