The last time the Dow Jones Industrial Average (DJI) closed below $37,000 was on December 12, 2023, having a price of $36,577.94. It was up 0.4% for the day. The latest price is $40,896.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 25 2024 | $37,862.57 | $38,057.53 | $37,796.47 | $38,049.13 | 402,976,676 |
January 24 2024 | $37,975.37 | $38,064.22 | $37,795.71 | $37,806.39 | 339,417,174 |
January 23 2024 | $37,959.79 | $37,980.73 | $37,804.99 | $37,905.45 | 337,320,312 |
January 22 2024 | $37,919.55 | $38,109.20 | $37,911.61 | $38,001.81 | 342,501,942 |
January 19 2024 | $37,572.50 | $37,933.73 | $37,451.71 | $37,863.80 | 380,298,414 |
January 18 2024 | $37,300.81 | $37,522.29 | $37,122.95 | $37,468.61 | 340,629,219 |
January 17 2024 | $37,281.86 | $37,371.66 | $37,132.89 | $37,266.67 | 290,885,407 |
January 16 2024 | $37,493.54 | $37,543.18 | $37,201.39 | $37,361.12 | 379,974,735 |
January 12 2024 | $37,818.05 | $37,825.27 | $37,470.19 | $37,592.98 | 279,254,794 |
January 11 2024 | $37,747.14 | $37,801.90 | $37,424.28 | $37,711.02 | 305,802,305 |
January 10 2024 | $37,552.91 | $37,740.77 | $37,524.40 | $37,695.73 | 279,543,879 |
January 09 2024 | $37,523.55 | $37,552.38 | $37,373.30 | $37,525.16 | 293,230,330 |
January 08 2024 | $37,327.37 | $37,692.92 | $37,249.24 | $37,683.01 | 362,204,329 |
January 05 2024 | $37,455.46 | $37,623.62 | $37,323.82 | $37,466.11 | 299,488,585 |
January 04 2024 | $37,425.28 | $37,716.41 | $37,425.28 | $37,440.34 | 380,222,324 |
January 03 2024 | $37,629.23 | $37,629.23 | $37,401.85 | $37,430.19 | 329,145,167 |
January 02 2024 | $37,566.22 | $37,790.08 | $37,495.91 | $37,715.04 | 350,287,255 |
December 29 2023 | $37,701.63 | $37,759.43 | $37,538.80 | $37,689.54 | 236,602,771 |
December 28 2023 | $37,661.52 | $37,778.85 | $37,650.98 | $37,710.10 | 201,866,044 |
December 27 2023 | $37,518.62 | $37,683.70 | $37,488.60 | $37,656.52 | 248,246,027 |
December 26 2023 | $37,405.90 | $37,617.99 | $37,371.83 | $37,545.33 | 215,084,430 |
December 22 2023 | $37,349.27 | $37,534.52 | $37,268.88 | $37,385.97 | 254,545,633 |
December 21 2023 | $37,225.32 | $37,418.76 | $37,127.05 | $37,404.35 | 258,301,882 |
December 20 2023 | $37,520.13 | $37,641.30 | $37,073.04 | $37,082.00 | 303,456,850 |
December 19 2023 | $37,311.82 | $37,562.83 | $37,311.82 | $37,557.92 | 277,626,485 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
