The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2008 and January 31, 2009 was $8,000.86, on January 30, 2009. It was down 39.7% in that time. The latest price is $51,828.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $8,149.01 | $8,195.76 | $7,961.92 | $8,000.86 | 303,156,248 |
January 29 2009 | $8,373.06 | $8,373.14 | $8,137.94 | $8,149.01 | 247,446,426 |
January 28 2009 | $8,175.93 | $8,405.87 | $8,175.93 | $8,375.45 | 357,935,947 |
January 27 2009 | $8,117.39 | $8,225.79 | $8,083.14 | $8,174.73 | 247,747,319 |
January 26 2009 | $8,078.04 | $8,231.68 | $8,023.16 | $8,116.03 | 316,716,768 |
January 23 2009 | $8,108.79 | $8,152.59 | $7,909.03 | $8,077.56 | 370,506,096 |
January 22 2009 | $8,224.43 | $8,224.83 | $7,957.14 | $8,122.80 | 420,040,769 |
January 21 2009 | $7,949.17 | $8,243.55 | $7,936.19 | $8,228.10 | 410,036,915 |
January 20 2009 | $8,279.63 | $8,291.98 | $7,939.93 | $7,949.09 | 419,199,623 |
January 16 2009 | $8,215.67 | $8,341.20 | $8,109.34 | $8,281.22 | 439,358,818 |
January 15 2009 | $8,196.24 | $8,286.16 | $7,995.13 | $8,212.49 | 436,663,177 |
January 14 2009 | $8,446.01 | $8,446.25 | $8,140.72 | $8,200.14 | 355,053,418 |
January 13 2009 | $8,474.61 | $8,522.08 | $8,376.88 | $8,448.56 | 304,050,114 |
January 12 2009 | $8,599.26 | $8,602.60 | $8,421.08 | $8,473.97 | 273,548,059 |
January 09 2009 | $8,738.80 | $8,769.62 | $8,576.96 | $8,599.18 | 204,295,322 |
January 08 2009 | $8,769.94 | $8,770.02 | $8,651.19 | $8,742.46 | 226,623,868 |
January 07 2009 | $8,996.94 | $8,996.94 | $8,719.92 | $8,769.70 | 266,710,359 |
January 06 2009 | $8,954.57 | $9,088.06 | $8,940.95 | $9,015.10 | 215,412,076 |
January 05 2009 | $9,027.13 | $9,034.37 | $8,892.36 | $8,952.89 | 233,756,609 |
January 02 2009 | $8,772.25 | $9,065.28 | $8,760.78 | $9,034.69 | 213,703,331 |
December 31 2008 | $8,666.48 | $8,842.66 | $8,664.89 | $8,776.39 | 226,762,839 |
December 30 2008 | $8,487.51 | $8,675.24 | $8,487.51 | $8,668.39 | 162,563,242 |
December 29 2008 | $8,515.87 | $8,530.68 | $8,364.06 | $8,483.93 | 153,726,074 |
December 26 2008 | $8,468.71 | $8,533.07 | $8,461.78 | $8,515.55 | 86,769,008 |
December 24 2008 | $8,416.86 | $8,498.50 | $8,416.86 | $8,468.48 | 66,933,894 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.