The first time the Dow Jones Industrial Average (DJI) closed above $26,828.39 was on July 3, 2019, having a price of $26,966.00. It was up 0.5% for the day. The latest price is $42,542.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 16 2019 | $25,678.17 | $25,929.65 | $25,678.17 | $25,886.01 | 276,211,728 |
August 15 2019 | $25,514.25 | $25,639.69 | $25,339.60 | $25,579.39 | 335,796,782 |
August 14 2019 | $26,035.08 | $26,035.08 | $25,471.59 | $25,479.42 | 357,003,312 |
August 13 2019 | $25,888.88 | $26,426.97 | $25,833.25 | $26,279.91 | 309,613,241 |
August 12 2019 | $26,169.91 | $26,178.95 | $25,824.94 | $25,907.37 | 200,584,203 |
August 09 2019 | $26,337.09 | $26,413.36 | $26,097.64 | $26,287.44 | 241,933,511 |
August 08 2019 | $26,086.52 | $26,383.61 | $26,038.10 | $26,378.19 | 283,591,730 |
August 07 2019 | $25,814.22 | $26,073.21 | $25,440.39 | $26,007.07 | 350,086,694 |
August 06 2019 | $25,810.62 | $26,038.68 | $25,710.87 | $26,029.52 | 322,972,533 |
August 05 2019 | $26,259.23 | $26,259.23 | $25,523.38 | $25,717.74 | 423,371,149 |
August 02 2019 | $26,528.66 | $26,570.02 | $26,249.22 | $26,485.01 | 335,720,547 |
August 01 2019 | $26,879.86 | $27,175.59 | $26,548.71 | $26,583.42 | 390,486,288 |
July 31 2019 | $27,244.67 | $27,281.65 | $26,719.60 | $26,864.27 | 388,998,694 |
July 30 2019 | $27,145.39 | $27,224.36 | $27,069.86 | $27,198.02 | 293,245,226 |
July 29 2019 | $27,192.24 | $27,275.85 | $27,178.06 | $27,221.35 | 259,316,069 |
July 26 2019 | $27,166.00 | $27,213.70 | $27,123.25 | $27,192.45 | 243,198,930 |
July 25 2019 | $27,247.39 | $27,298.43 | $27,062.48 | $27,140.98 | 244,021,675 |
July 24 2019 | $27,262.24 | $27,291.04 | $27,191.12 | $27,269.97 | 245,881,077 |
July 23 2019 | $27,231.86 | $27,368.81 | $27,204.58 | $27,349.19 | 250,797,407 |
July 22 2019 | $27,174.18 | $27,227.77 | $27,088.90 | $27,171.90 | 226,949,931 |
July 19 2019 | $27,246.38 | $27,342.96 | $27,145.78 | $27,154.20 | 287,691,866 |
July 18 2019 | $27,191.98 | $27,266.81 | $27,068.79 | $27,222.97 | 218,821,655 |
July 17 2019 | $27,320.91 | $27,343.06 | $27,218.38 | $27,219.85 | 196,775,910 |
July 16 2019 | $27,349.32 | $27,398.68 | $27,290.24 | $27,335.63 | 225,998,674 |
July 15 2019 | $27,364.69 | $27,364.69 | $27,294.17 | $27,359.16 | 199,725,008 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
