The last time the Dow Jones Industrial Average (DJI) closed below $30,000 on June 17, 2022 was on June 17, 2022, having a price of $29,888.78. It was down 0.1% for the day. The latest price is $46,134.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $32,515.62 | $32,910.18 | $32,493.02 | $32,845.13 | 490,272,653 |
July 28 2022 | $32,197.62 | $32,609.54 | $31,982.61 | $32,529.63 | 350,629,591 |
July 27 2022 | $31,865.05 | $32,336.23 | $31,799.43 | $32,197.59 | 367,623,399 |
July 26 2022 | $31,950.04 | $31,950.04 | $31,705.36 | $31,761.54 | 330,699,803 |
July 25 2022 | $31,950.93 | $32,029.03 | $31,821.67 | $31,990.04 | 264,609,194 |
July 22 2022 | $32,167.92 | $32,219.25 | $31,731.47 | $31,899.29 | 320,971,242 |
July 21 2022 | $31,826.49 | $32,040.63 | $31,534.08 | $32,036.90 | 304,087,505 |
July 20 2022 | $31,829.99 | $31,944.45 | $31,646.95 | $31,874.84 | 319,141,189 |
July 19 2022 | $31,165.91 | $31,842.25 | $31,165.91 | $31,827.05 | 379,947,231 |
July 18 2022 | $31,475.98 | $31,644.68 | $30,982.97 | $31,072.61 | 309,963,907 |
July 15 2022 | $30,775.37 | $31,288.26 | $30,775.37 | $31,288.26 | 337,387,940 |
July 14 2022 | $30,451.80 | $30,680.12 | $30,143.93 | $30,630.17 | 327,448,330 |
July 13 2022 | $30,743.63 | $30,979.17 | $30,514.61 | $30,772.79 | 293,833,427 |
July 12 2022 | $31,113.31 | $31,346.10 | $30,860.51 | $30,981.33 | 325,913,169 |
July 11 2022 | $31,277.98 | $31,367.55 | $31,114.40 | $31,173.84 | 249,431,947 |
July 08 2022 | $31,348.43 | $31,511.46 | $31,212.45 | $31,338.15 | 241,127,899 |
July 07 2022 | $31,190.65 | $31,421.84 | $31,154.64 | $31,384.55 | 296,623,727 |
July 06 2022 | $30,957.30 | $31,224.69 | $30,794.84 | $31,037.68 | 292,707,935 |
July 05 2022 | $30,903.12 | $30,971.74 | $30,355.12 | $30,967.82 | 328,197,338 |
July 01 2022 | $30,737.77 | $31,139.35 | $30,487.79 | $31,097.26 | 313,349,000 |
June 30 2022 | $30,790.00 | $30,979.85 | $30,431.87 | $30,775.43 | 397,268,513 |
June 29 2022 | $31,067.41 | $31,152.96 | $30,894.53 | $31,029.31 | 273,965,542 |
June 28 2022 | $31,549.05 | $31,885.09 | $30,934.33 | $30,946.99 | 353,773,301 |
June 27 2022 | $31,533.60 | $31,598.59 | $31,351.37 | $31,438.26 | 313,930,143 |
June 24 2022 | $30,846.94 | $31,517.29 | $30,846.94 | $31,500.68 | 470,381,970 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
