The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2022 and August 11, 2025 is $43,975.09, today. It is up 21.1% in that time. The latest price is $43,978.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 11 2025 | $44,184.36 | $44,273.03 | $43,911.31 | $43,975.09 | 431,515,675 |
Week of August 04 2025 | $43,724.02 | $44,498.43 | $43,724.02 | $44,175.61 | 2,450,338,281 |
Week of July 28 2025 | $44,946.98 | $44,946.98 | $43,340.68 | $43,588.58 | 2,767,056,052 |
Week of July 21 2025 | $44,368.40 | $45,016.71 | $44,272.60 | $44,901.92 | 2,201,533,789 |
Week of July 14 2025 | $44,346.15 | $44,571.68 | $43,758.98 | $44,342.19 | 2,312,493,447 |
Week of July 07 2025 | $44,803.36 | $44,803.36 | $44,160.32 | $44,371.51 | 2,348,006,258 |
Week of June 30 2025 | $44,020.66 | $44,885.83 | $43,889.16 | $44,828.53 | 2,066,472,091 |
Week of June 23 2025 | $42,178.55 | $43,966.37 | $41,981.14 | $43,819.27 | 3,004,649,564 |
Week of June 16 2025 | $42,300.13 | $42,707.73 | $42,089.99 | $42,206.82 | 2,237,506,543 |
Week of June 09 2025 | $42,786.19 | $43,115.69 | $42,081.09 | $42,197.79 | 2,341,615,761 |
Week of June 02 2025 | $42,199.94 | $42,924.56 | $41,853.62 | $42,762.87 | 2,318,220,090 |
Week of May 26 2025 | $41,849.04 | $42,448.72 | $41,828.35 | $42,270.07 | 2,487,176,400 |
Week of May 19 2025 | $42,542.81 | $42,842.04 | $41,354.09 | $41,603.07 | 2,559,429,571 |
Week of May 12 2025 | $41,899.05 | $42,663.68 | $41,777.98 | $42,654.74 | 3,401,605,455 |
Week of May 05 2025 | $41,173.38 | $41,773.22 | $40,759.41 | $41,249.38 | 2,257,465,444 |
Week of April 28 2025 | $40,171.74 | $41,386.19 | $39,745.63 | $41,317.43 | 2,710,759,768 |
Week of April 21 2025 | $38,906.04 | $40,376.11 | $37,830.66 | $40,113.50 | 2,962,935,767 |
Week of April 14 2025 | $40,546.15 | $40,791.18 | $38,950.31 | $39,142.23 | 2,591,780,428 |
Week of April 07 2025 | $37,879.65 | $40,778.70 | $36,611.78 | $40,212.71 | 5,594,463,371 |
Week of March 31 2025 | $41,382.52 | $42,382.27 | $38,264.87 | $38,314.86 | 3,974,749,928 |
Week of March 24 2025 | $42,180.14 | $42,821.83 | $41,530.00 | $41,583.90 | 2,618,283,719 |
Week of March 17 2025 | $41,460.22 | $42,250.29 | $41,412.75 | $41,985.35 | 3,288,609,266 |
Week of March 10 2025 | $42,507.65 | $42,541.36 | $40,661.77 | $41,488.19 | 3,627,731,722 |
Week of March 03 2025 | $43,900.49 | $44,033.78 | $42,175.62 | $42,801.72 | 3,537,023,086 |
Week of February 24 2025 | $43,493.12 | $43,884.19 | $43,100.87 | $43,840.91 | 3,394,195,759 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
