The average closing price for the Dow Jones Industrial Average (DJI) between December 15, 2023 and February 22, 2024 was $37,977.78. It was up 5% in that time. The latest price is $44,863.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2024 | $38,845.19 | $39,149.61 | $38,802.07 | $39,069.11 | 330,537,170 |
February 21 2024 | $38,483.66 | $38,618.03 | $38,338.58 | $38,612.24 | 284,368,705 |
February 20 2024 | $38,576.26 | $38,663.09 | $38,460.20 | $38,563.80 | 340,370,759 |
February 16 2024 | $38,751.71 | $38,825.03 | $38,583.24 | $38,627.99 | 282,216,620 |
February 15 2024 | $38,397.94 | $38,781.89 | $38,397.94 | $38,773.12 | 310,706,304 |
February 14 2024 | $38,372.67 | $38,442.56 | $38,194.62 | $38,424.27 | 283,064,644 |
February 13 2024 | $38,699.17 | $38,699.17 | $38,039.86 | $38,272.75 | 322,657,916 |
February 12 2024 | $38,656.76 | $38,927.08 | $38,628.92 | $38,797.38 | 276,829,193 |
February 09 2024 | $38,731.97 | $38,734.28 | $38,567.90 | $38,671.69 | 302,401,058 |
February 08 2024 | $38,702.11 | $38,755.68 | $38,544.36 | $38,726.33 | 317,395,432 |
February 07 2024 | $38,613.89 | $38,748.11 | $38,571.01 | $38,677.36 | 305,191,748 |
February 06 2024 | $38,392.90 | $38,545.28 | $38,350.46 | $38,521.36 | 278,496,862 |
February 05 2024 | $38,546.77 | $38,633.88 | $38,220.40 | $38,380.12 | 324,323,473 |
February 02 2024 | $38,448.10 | $38,783.62 | $38,336.57 | $38,654.42 | 384,219,220 |
February 01 2024 | $38,175.34 | $38,522.50 | $38,106.84 | $38,519.84 | 330,893,317 |
January 31 2024 | $38,426.78 | $38,588.86 | $38,139.66 | $38,150.30 | 456,222,319 |
January 30 2024 | $38,298.23 | $38,497.39 | $38,257.80 | $38,467.31 | 332,925,749 |
January 29 2024 | $38,115.83 | $38,343.93 | $38,061.17 | $38,333.45 | 314,948,847 |
January 26 2024 | $38,006.68 | $38,215.31 | $37,997.77 | $38,109.43 | 388,690,893 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
