The last time the Dow Jones Industrial Average (DJI) closed above $25,000 before February 13, 2018 was on February 2, 2018, having a price of $25,520.96. It was down 2.1% for the day. The latest price is $41,317.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 16 2018 | $24,877.34 | $25,031.00 | $24,857.09 | $24,946.51 | 654,243,624 |
March 15 2018 | $24,837.29 | $25,053.87 | $24,753.29 | $24,873.66 | 316,306,467 |
March 14 2018 | $25,086.97 | $25,130.12 | $24,668.83 | $24,758.12 | 356,832,403 |
March 13 2018 | $25,257.75 | $25,376.40 | $24,947.50 | $25,007.03 | 447,875,720 |
March 12 2018 | $25,372.44 | $25,449.15 | $25,152.02 | $25,178.61 | 362,575,273 |
March 09 2018 | $25,004.89 | $25,336.33 | $25,004.89 | $25,335.74 | 371,572,275 |
March 08 2018 | $24,853.41 | $24,950.49 | $24,703.05 | $24,895.21 | 327,297,318 |
March 07 2018 | $24,758.15 | $24,849.68 | $24,535.12 | $24,801.36 | 394,070,603 |
March 06 2018 | $24,965.89 | $24,995.24 | $24,708.41 | $24,884.12 | 331,766,021 |
March 05 2018 | $24,471.31 | $24,961.00 | $24,387.15 | $24,874.76 | 383,913,608 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
