The last time the Dow Jones Industrial Average (DJI) closed above $10,838 before April 12, 2019 was on April 11, 2019, having a price of $26,143.05. It was down 0.2% for the day. The latest price is $46,134.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 24 2019 | $25,551.07 | $25,670.81 | $25,496.20 | $25,585.69 | 201,370,464 |
May 23 2019 | $25,657.99 | $25,657.99 | $25,328.09 | $25,490.47 | 316,937,262 |
May 22 2019 | $25,818.46 | $25,878.21 | $25,755.11 | $25,776.61 | 241,755,269 |
May 21 2019 | $25,782.34 | $25,898.27 | $25,779.61 | $25,877.33 | 260,873,480 |
May 20 2019 | $25,655.31 | $25,751.71 | $25,560.55 | $25,679.90 | 279,556,852 |
May 17 2019 | $25,719.95 | $25,948.74 | $25,657.78 | $25,764.00 | 283,756,872 |
May 16 2019 | $25,692.14 | $25,957.63 | $25,692.14 | $25,862.68 | 320,955,051 |
May 15 2019 | $25,400.13 | $25,724.89 | $25,341.94 | $25,648.02 | 270,716,265 |
May 14 2019 | $25,384.03 | $25,688.96 | $25,384.03 | $25,532.05 | 291,574,372 |
May 13 2019 | $25,568.06 | $25,568.06 | $25,222.51 | $25,324.99 | 361,235,284 |
May 10 2019 | $25,763.72 | $26,019.32 | $25,469.86 | $25,942.37 | 294,575,347 |
May 09 2019 | $25,878.85 | $25,884.89 | $25,517.39 | $25,828.36 | 334,764,829 |
May 08 2019 | $25,933.79 | $26,118.10 | $25,889.41 | $25,967.33 | 276,418,295 |
May 07 2019 | $26,276.90 | $26,276.90 | $25,789.71 | $25,965.09 | 334,956,843 |
May 06 2019 | $26,160.62 | $26,476.27 | $26,033.95 | $26,438.48 | 283,021,471 |
May 03 2019 | $26,379.14 | $26,534.96 | $26,370.09 | $26,504.95 | 248,903,966 |
May 02 2019 | $26,407.15 | $26,454.69 | $26,180.36 | $26,307.79 | 287,611,404 |
May 01 2019 | $26,639.06 | $26,689.39 | $26,426.38 | $26,430.14 | 303,847,096 |
April 30 2019 | $26,594.56 | $26,614.04 | $26,419.47 | $26,592.91 | 340,317,079 |
April 29 2019 | $26,559.87 | $26,602.54 | $26,520.75 | $26,554.39 | 279,446,016 |
April 26 2019 | $26,454.62 | $26,543.56 | $26,392.55 | $26,543.33 | 317,288,250 |
April 25 2019 | $26,426.37 | $26,536.48 | $26,310.28 | $26,462.08 | 296,727,634 |
April 24 2019 | $26,652.56 | $26,680.58 | $26,582.86 | $26,597.05 | 283,374,260 |
April 23 2019 | $26,513.83 | $26,695.96 | $26,503.56 | $26,656.39 | 311,690,686 |
April 22 2019 | $26,510.77 | $26,553.05 | $26,458.61 | $26,511.05 | 232,571,284 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
