The last time the Dow Jones Industrial Average (DJI) closed below $28,000 was on November 4, 2020, having a price of $27,847.66. It was up 1.2% for the day. The latest price is $46,404.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2020 | $30,314.26 | $30,343.59 | $30,029.44 | $30,179.05 | 798,229,304 |
December 17 2020 | $30,216.00 | $30,323.78 | $30,216.00 | $30,303.37 | 345,531,827 |
December 16 2020 | $30,191.38 | $30,236.03 | $30,080.11 | $30,154.54 | 349,544,686 |
December 15 2020 | $29,919.09 | $30,243.26 | $29,894.95 | $30,199.31 | 419,477,232 |
December 14 2020 | $30,123.91 | $30,325.79 | $29,849.15 | $29,861.55 | 371,983,974 |
December 11 2020 | $29,988.21 | $30,071.13 | $29,820.84 | $30,046.37 | 396,010,585 |
December 10 2020 | $30,032.55 | $30,063.87 | $29,876.82 | $29,999.26 | 326,932,354 |
December 09 2020 | $30,229.81 | $30,319.70 | $29,951.85 | $30,068.81 | 383,741,348 |
December 08 2020 | $29,997.95 | $30,246.22 | $29,972.07 | $30,173.88 | 314,829,956 |
December 07 2020 | $30,233.03 | $30,233.03 | $29,967.22 | $30,069.79 | 370,576,821 |
December 04 2020 | $29,989.56 | $30,218.26 | $29,989.56 | $30,218.26 | 363,092,294 |
December 03 2020 | $29,920.83 | $30,110.88 | $29,877.27 | $29,969.52 | 408,410,048 |
December 02 2020 | $29,695.09 | $29,902.51 | $29,599.29 | $29,883.79 | 389,333,178 |
December 01 2020 | $29,797.50 | $30,083.31 | $29,797.50 | $29,823.92 | 435,436,565 |
November 30 2020 | $29,854.51 | $29,854.51 | $29,463.64 | $29,638.64 | 561,205,854 |
November 27 2020 | $29,911.33 | $30,015.13 | $29,819.98 | $29,910.37 | 178,100,533 |
November 25 2020 | $30,058.87 | $30,058.87 | $29,806.25 | $29,872.47 | 324,186,394 |
November 24 2020 | $29,746.11 | $30,116.51 | $29,746.11 | $30,046.24 | 436,450,742 |
November 23 2020 | $29,332.82 | $29,667.75 | $29,332.82 | $29,591.27 | 389,021,624 |
November 20 2020 | $29,437.57 | $29,469.89 | $29,231.20 | $29,263.48 | 308,739,381 |
November 19 2020 | $29,370.92 | $29,524.90 | $29,228.38 | $29,483.23 | 333,160,518 |
November 18 2020 | $29,875.40 | $29,930.85 | $29,432.84 | $29,438.42 | 384,888,034 |
November 17 2020 | $29,800.15 | $29,872.42 | $29,520.29 | $29,783.35 | 376,144,655 |
November 16 2020 | $29,672.36 | $29,964.29 | $29,672.36 | $29,950.44 | 420,759,957 |
November 13 2020 | $29,203.90 | $29,559.25 | $29,203.90 | $29,479.81 | 348,807,428 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
