The average closing price for the Dow Jones Industrial Average (DJI) between December 15, 2018 and December 14, 2019 was $26,154.76. It was up 17.3% in that time. The latest price is $47,628.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 2019 | $28,123.64 | $28,290.73 | $28,028.32 | $28,135.38 | 254,807,841 |
December 12 2019 | $27,898.34 | $28,224.95 | $27,859.87 | $28,132.05 | 277,742,377 |
December 11 2019 | $27,867.31 | $27,925.50 | $27,801.80 | $27,911.30 | 221,702,190 |
December 10 2019 | $27,900.65 | $27,949.02 | $27,804.00 | $27,881.73 | 215,808,353 |
December 09 2019 | $27,987.05 | $28,010.42 | $27,906.14 | $27,909.60 | 219,073,850 |
December 06 2019 | $27,839.68 | $28,035.85 | $27,839.68 | $28,015.06 | 224,829,594 |
December 05 2019 | $27,736.05 | $27,745.20 | $27,562.80 | $27,677.79 | 219,994,940 |
December 04 2019 | $27,634.63 | $27,727.45 | $27,612.08 | $27,649.78 | 218,199,299 |
December 03 2019 | $27,501.98 | $27,524.74 | $27,325.13 | $27,502.81 | 275,353,249 |
December 02 2019 | $28,109.74 | $28,109.84 | $27,782.35 | $27,783.04 | 236,605,003 |
November 29 2019 | $28,103.16 | $28,119.51 | $28,042.53 | $28,051.41 | 122,621,085 |
November 27 2019 | $28,156.47 | $28,174.97 | $28,075.23 | $28,164.00 | 198,214,755 |
November 26 2019 | $28,080.75 | $28,146.02 | $28,042.21 | $28,121.68 | 329,801,247 |
November 25 2019 | $27,917.77 | $28,068.69 | $27,917.77 | $28,066.47 | 248,416,862 |
November 22 2019 | $27,831.23 | $27,898.46 | $27,773.98 | $27,875.62 | 218,577,715 |
November 21 2019 | $27,820.28 | $27,828.33 | $27,708.34 | $27,766.29 | 232,017,828 |
November 20 2019 | $27,879.55 | $27,897.28 | $27,675.28 | $27,821.09 | 260,236,030 |
November 19 2019 | $28,079.76 | $28,090.21 | $27,894.52 | $27,934.02 | 256,618,145 |
November 18 2019 | $27,993.22 | $28,040.97 | $27,969.24 | $28,036.22 | 252,323,351 |
November 15 2019 | $27,843.54 | $28,004.89 | $27,843.54 | $28,004.89 | 288,905,454 |
November 14 2019 | $27,757.20 | $27,800.71 | $27,676.97 | $27,781.96 | 303,969,519 |
November 13 2019 | $27,622.04 | $27,806.40 | $27,587.20 | $27,783.59 | 278,387,733 |
November 12 2019 | $27,701.59 | $27,770.86 | $27,635.32 | $27,691.49 | 213,668,945 |
November 11 2019 | $27,580.66 | $27,714.39 | $27,517.67 | $27,691.49 | 204,621,806 |
November 08 2019 | $27,686.20 | $27,694.95 | $27,578.97 | $27,681.24 | 222,786,014 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
