The last time the Dow Jones Industrial Average (DJI) closed below $33,500 was on November 1, 2023, having a price of $33,274.58. It was up 0.6% for the day. The latest price is $42,049.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2023 | $37,194.50 | $37,347.60 | $37,092.02 | $37,305.16 | 788,163,554 |
December 14 2023 | $37,115.63 | $37,287.50 | $37,051.52 | $37,248.35 | 458,105,234 |
December 13 2023 | $36,601.80 | $37,094.85 | $36,523.59 | $37,090.24 | 359,626,759 |
December 12 2023 | $36,442.10 | $36,596.11 | $36,373.22 | $36,577.94 | 292,770,451 |
December 11 2023 | $36,254.33 | $36,416.18 | $36,231.19 | $36,404.93 | 342,490,160 |
December 08 2023 | $36,084.82 | $36,296.20 | $36,061.64 | $36,247.87 | 295,189,179 |
December 07 2023 | $36,124.17 | $36,164.17 | $36,021.95 | $36,117.38 | 290,169,350 |
December 06 2023 | $36,183.73 | $36,292.58 | $36,024.25 | $36,054.43 | 283,244,238 |
December 05 2023 | $36,135.65 | $36,164.68 | $36,010.85 | $36,124.56 | 311,217,890 |
December 04 2023 | $36,089.38 | $36,238.18 | $36,029.69 | $36,204.44 | 330,585,144 |
December 01 2023 | $35,914.45 | $36,264.85 | $35,914.45 | $36,245.50 | 321,843,123 |
November 30 2023 | $35,596.57 | $35,970.70 | $35,592.22 | $35,950.89 | 435,546,326 |
November 29 2023 | $35,436.80 | $35,579.13 | $35,405.89 | $35,430.42 | 299,337,198 |
November 28 2023 | $35,332.13 | $35,518.67 | $35,307.73 | $35,416.98 | 263,095,184 |
November 27 2023 | $35,376.44 | $35,410.37 | $35,280.57 | $35,333.47 | 258,348,230 |
November 24 2023 | $35,299.90 | $35,399.44 | $35,299.90 | $35,390.15 | 117,041,414 |
November 22 2023 | $35,189.33 | $35,315.20 | $35,155.80 | $35,273.03 | 237,297,853 |
November 21 2023 | $35,104.84 | $35,118.04 | $35,038.44 | $35,088.29 | 271,121,335 |
November 20 2023 | $34,932.49 | $35,227.48 | $34,907.98 | $35,151.04 | 339,636,025 |
November 17 2023 | $34,964.82 | $35,028.22 | $34,882.82 | $34,947.28 | 343,386,652 |
November 16 2023 | $34,868.03 | $35,022.46 | $34,818.03 | $34,945.47 | 436,835,917 |
November 15 2023 | $34,906.72 | $35,051.10 | $34,868.48 | $34,991.21 | 347,799,451 |
November 14 2023 | $34,581.20 | $34,931.01 | $34,581.20 | $34,827.70 | 331,236,209 |
November 13 2023 | $34,259.25 | $34,405.84 | $34,205.81 | $34,337.87 | 248,505,208 |
November 10 2023 | $34,020.82 | $34,310.36 | $33,905.62 | $34,283.10 | 302,469,547 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
