The last time the Dow Jones Industrial Average (DJI) closed below $21,000 was on April 1, 2020, having a price of $20,943.51. It was down 1.3% for the day. The latest price is $42,049.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2020 | $23,454.83 | $23,730.08 | $23,354.15 | $23,685.42 | 495,179,288 |
May 14 2020 | $23,049.06 | $23,630.86 | $22,789.62 | $23,625.34 | 476,984,498 |
May 13 2020 | $23,702.16 | $23,708.90 | $23,067.64 | $23,247.97 | 473,324,663 |
May 12 2020 | $24,292.84 | $24,382.09 | $23,761.58 | $23,764.78 | 361,561,666 |
May 11 2020 | $24,256.45 | $24,366.21 | $24,070.22 | $24,221.99 | 356,508,304 |
May 08 2020 | $24,107.82 | $24,349.90 | $24,107.05 | $24,331.32 | 337,341,401 |
May 07 2020 | $23,837.21 | $24,094.62 | $23,834.39 | $23,875.89 | 371,684,741 |
May 06 2020 | $23,978.88 | $24,054.59 | $23,661.14 | $23,664.64 | 379,912,297 |
May 05 2020 | $23,958.88 | $24,169.72 | $23,868.91 | $23,883.09 | 374,487,141 |
May 04 2020 | $23,581.55 | $23,769.56 | $23,361.16 | $23,749.76 | 358,391,055 |
May 01 2020 | $24,120.78 | $24,120.78 | $23,645.30 | $23,723.69 | 421,592,919 |
April 30 2020 | $24,585.57 | $24,585.57 | $24,186.90 | $24,345.72 | 487,843,438 |
April 29 2020 | $24,490.37 | $24,764.77 | $24,453.99 | $24,633.86 | 462,483,656 |
April 28 2020 | $24,357.17 | $24,512.24 | $24,031.20 | $24,101.55 | 405,714,589 |
April 27 2020 | $23,866.15 | $24,207.65 | $23,840.61 | $24,133.78 | 391,018,244 |
April 24 2020 | $23,628.24 | $23,826.00 | $23,417.68 | $23,775.27 | 379,306,822 |
April 23 2020 | $23,543.09 | $23,885.36 | $23,483.35 | $23,515.26 | 393,565,216 |
April 22 2020 | $23,437.34 | $23,613.10 | $23,339.60 | $23,475.82 | 356,389,493 |
April 21 2020 | $23,365.25 | $23,365.25 | $22,941.88 | $23,018.88 | 487,654,299 |
April 20 2020 | $24,095.10 | $24,108.69 | $23,627.19 | $23,650.44 | 427,354,572 |
April 17 2020 | $23,817.15 | $24,264.21 | $23,817.15 | $24,242.49 | 530,277,705 |
April 16 2020 | $23,543.66 | $23,598.08 | $23,211.38 | $23,537.68 | 478,624,619 |
April 15 2020 | $23,600.72 | $23,649.72 | $23,233.32 | $23,504.35 | 442,149,588 |
April 14 2020 | $23,690.57 | $24,040.58 | $23,683.44 | $23,949.76 | 487,957,024 |
April 13 2020 | $23,698.93 | $23,698.93 | $23,095.35 | $23,390.77 | 396,556,314 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
