The last time the Dow Jones Industrial Average (DJI) closed below $29,000 was on September 30, 2022, having a price of $28,725.51. It was down 1.4% for the day. The latest price is $49,466.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 11 2022 | $33,797.75 | $33,817.96 | $33,394.43 | $33,747.86 | 430,722,657 |
November 10 2022 | $33,263.91 | $33,727.73 | $33,167.82 | $33,715.37 | 488,255,344 |
November 09 2022 | $33,004.47 | $33,065.11 | $32,478.87 | $32,513.94 | 360,823,197 |
November 08 2022 | $32,934.56 | $33,355.39 | $32,831.46 | $33,160.83 | 342,882,494 |
November 07 2022 | $32,454.10 | $32,895.59 | $32,424.99 | $32,827.00 | 341,103,172 |
November 04 2022 | $32,265.01 | $32,611.52 | $31,938.92 | $32,403.22 | 425,482,253 |
November 03 2022 | $31,985.05 | $32,185.71 | $31,727.05 | $32,001.25 | 357,267,363 |
November 02 2022 | $32,576.28 | $33,071.93 | $32,139.77 | $32,147.76 | 399,646,339 |
November 01 2022 | $32,862.79 | $32,975.48 | $32,485.23 | $32,653.20 | 325,571,604 |
October 31 2022 | $32,754.27 | $32,883.86 | $32,586.93 | $32,732.95 | 394,104,415 |
October 28 2022 | $32,204.31 | $32,889.81 | $32,158.38 | $32,861.80 | 499,424,240 |
October 27 2022 | $32,062.14 | $32,388.42 | $31,993.21 | $32,033.28 | 392,534,666 |
October 26 2022 | $31,738.44 | $32,172.42 | $31,738.44 | $31,839.11 | 430,404,082 |
October 25 2022 | $31,463.65 | $31,876.15 | $31,423.53 | $31,836.74 | 342,091,100 |
October 24 2022 | $31,187.32 | $31,603.63 | $31,161.41 | $31,499.62 | 345,036,259 |
October 21 2022 | $30,291.18 | $31,119.27 | $30,206.28 | $31,082.56 | 418,193,165 |
October 20 2022 | $30,411.92 | $30,822.96 | $30,265.20 | $30,333.59 | 333,186,309 |
October 19 2022 | $30,439.04 | $30,662.11 | $30,226.90 | $30,423.81 | 315,539,746 |
October 18 2022 | $30,697.52 | $30,837.90 | $30,301.83 | $30,523.80 | 390,763,518 |
October 17 2022 | $30,059.58 | $30,311.95 | $29,997.62 | $30,185.82 | 374,234,138 |
October 14 2022 | $30,192.21 | $30,428.82 | $29,614.30 | $29,634.83 | 380,975,687 |
October 13 2022 | $28,755.83 | $30,168.54 | $28,660.94 | $30,038.72 | 472,674,793 |
October 12 2022 | $29,233.06 | $29,455.12 | $29,136.03 | $29,210.85 | 306,532,901 |
October 11 2022 | $29,085.20 | $29,608.42 | $29,074.23 | $29,239.19 | 358,470,257 |
October 10 2022 | $29,419.09 | $29,485.82 | $29,010.41 | $29,202.88 | 318,466,355 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
