The closing price for the Dow Jones Industrial Average (DJI) on December 5, 2022 was $33,947.10. It was down 1.1% for the day (down 1.4% from previous close). The latest price is $45,479.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2022 21:00 | $33,947.10 | $33,947.10 | $33,947.10 | $33,947.10 | — |
December 05 2022 20:30 | $33,890.37 | $33,974.65 | $33,888.92 | $33,946.02 | 38,793,302 |
December 05 2022 20:01 | $33,912.14 | $33,912.14 | $33,912.14 | $33,912.14 | — |
December 05 2022 19:30 | $33,886.49 | $33,915.61 | $33,846.81 | $33,911.45 | 14,114,010 |
December 05 2022 18:30 | $33,999.82 | $34,034.76 | $33,873.42 | $33,886.68 | 28,569,507 |
December 05 2022 17:30 | $34,079.95 | $34,083.60 | $33,978.92 | $33,998.29 | 34,197,702 |
December 05 2022 16:30 | $34,170.67 | $34,174.80 | $34,017.38 | $34,081.42 | 33,658,569 |
December 05 2022 15:30 | $34,175.46 | $34,272.12 | $34,152.14 | $34,166.71 | 34,574,122 |
December 05 2022 14:30 | $34,335.73 | $34,335.73 | $34,040.45 | $34,175.75 | 54,826,410 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
