| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 19 2024 | $40,592.35 | $40,626.16 | $40,203.27 | $40,287.53 | 354,442,967 |
July 18 2024 | $41,156.56 | $41,376.00 | $40,597.50 | $40,665.02 | 398,285,177 |
July 17 2024 | $40,862.57 | $41,221.98 | $40,849.71 | $41,198.08 | 438,858,895 |
July 16 2024 | $40,263.78 | $40,988.81 | $40,263.78 | $40,954.48 | 313,520,180 |
July 15 2024 | $40,138.40 | $40,351.10 | $40,136.10 | $40,211.72 | 322,332,993 |
July 12 2024 | $39,783.28 | $40,257.24 | $39,783.28 | $40,000.90 | 329,069,849 |
July 11 2024 | $39,695.18 | $39,875.60 | $39,623.12 | $39,753.75 | 363,850,306 |
July 10 2024 | $39,272.45 | $39,736.20 | $39,256.72 | $39,721.36 | 336,924,793 |
July 09 2024 | $39,357.37 | $39,492.28 | $39,146.60 | $39,291.97 | 365,564,644 |
July 08 2024 | $39,391.98 | $39,654.96 | $39,278.43 | $39,344.79 | 364,051,095 |
July 05 2024 | $39,313.40 | $39,399.62 | $39,168.70 | $39,375.87 | 331,490,015 |
July 03 2024 | $39,358.95 | $39,411.17 | $39,230.86 | $39,308.00 | 202,071,389 |
July 02 2024 | $39,108.25 | $39,340.49 | $39,085.69 | $39,331.85 | 325,025,103 |
July 01 2024 | $39,186.20 | $39,438.36 | $39,037.94 | $39,169.52 | 353,378,876 |
June 28 2024 | $39,092.39 | $39,443.60 | $38,937.15 | $39,118.86 | 688,501,243 |
June 27 2024 | $39,107.10 | $39,250.69 | $39,026.75 | $39,164.06 | 352,603,999 |
June 26 2024 | $39,063.15 | $39,183.74 | $38,908.99 | $39,127.80 | 340,841,870 |
June 25 2024 | $39,398.79 | $39,423.26 | $38,997.23 | $39,112.16 | 344,638,769 |
June 24 2024 | $39,184.49 | $39,571.23 | $39,184.49 | $39,411.21 | 387,004,265 |
June 21 2024 | $39,208.51 | $39,257.18 | $39,061.67 | $39,150.33 | 838,537,595 |
June 20 2024 | $38,804.73 | $39,232.50 | $38,778.46 | $39,134.76 | 404,723,295 |
June 18 2024 | $38,779.12 | $38,936.93 | $38,727.67 | $38,834.86 | 327,604,694 |
June 17 2024 | $38,565.18 | $38,839.88 | $38,431.95 | $38,778.10 | 351,111,452 |
June 14 2024 | $38,528.39 | $38,595.24 | $38,305.85 | $38,589.16 | 275,111,060 |
June 13 2024 | $38,677.12 | $38,712.21 | $38,407.70 | $38,647.10 | 343,992,528 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
