The first time the Dow Jones Industrial Average (DJI) closed above $27,000 was on July 11, 2019, having a price of $27,088.08. It was up 0.5% for the day. The latest price is $46,329.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 23 2019 | $26,134.21 | $26,320.29 | $25,507.18 | $25,628.90 | 364,263,518 |
August 22 2019 | $26,271.64 | $26,388.78 | $26,099.01 | $26,252.24 | 222,813,620 |
August 21 2019 | $26,145.36 | $26,268.32 | $26,141.77 | $26,202.73 | 208,793,338 |
August 20 2019 | $26,086.86 | $26,160.12 | $25,952.00 | $25,962.44 | 238,102,064 |
August 19 2019 | $26,020.06 | $26,222.32 | $26,020.06 | $26,135.79 | 252,641,570 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
