The closing price for the Dow Jones Industrial Average (DJI) between January 20, 2009 and January 19, 2010 was $10,725.43, on January 19, 2010. It was up 29.5% in that time. The latest price is $52,378.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 19 2010 | $10,608.37 | $10,729.89 | $10,591.97 | $10,725.43 | 192,151,977 |
January 15 2010 | $10,706.99 | $10,709.94 | $10,561.06 | $10,609.65 | 362,926,194 |
January 14 2010 | $10,680.16 | $10,723.77 | $10,666.86 | $10,710.55 | 201,316,564 |
January 13 2010 | $10,628.09 | $10,709.26 | $10,614.49 | $10,680.77 | 202,846,260 |
January 12 2010 | $10,662.86 | $10,663.08 | $10,568.84 | $10,627.26 | 219,299,782 |
January 11 2010 | $10,620.31 | $10,676.23 | $10,591.59 | $10,663.99 | 182,045,111 |
January 08 2010 | $10,606.40 | $10,619.40 | $10,554.33 | $10,618.19 | 172,712,171 |
January 07 2010 | $10,571.11 | $10,612.37 | $10,505.21 | $10,606.86 | 217,391,185 |
January 06 2010 | $10,564.72 | $10,594.99 | $10,546.55 | $10,573.68 | 186,042,927 |
January 05 2010 | $10,584.56 | $10,584.56 | $10,522.52 | $10,572.02 | 188,542,224 |
January 04 2010 | $10,430.69 | $10,604.97 | $10,430.69 | $10,583.96 | 179,781,702 |
December 31 2009 | $10,548.51 | $10,555.01 | $10,423.13 | $10,428.05 | 137,941,788 |
December 30 2009 | $10,544.36 | $10,550.70 | $10,505.66 | $10,548.51 | 110,160,283 |
December 29 2009 | $10,547.83 | $10,580.33 | $10,544.28 | $10,545.41 | 92,887,099 |
December 28 2009 | $10,517.91 | $10,551.61 | $10,506.34 | $10,547.08 | 102,007,456 |
December 24 2009 | $10,467.12 | $10,522.06 | $10,461.68 | $10,520.10 | 52,674,227 |
December 23 2009 | $10,464.32 | $10,492.06 | $10,437.80 | $10,466.44 | 112,455,354 |
December 22 2009 | $10,414.67 | $10,479.82 | $10,414.59 | $10,464.93 | 135,075,193 |
December 21 2009 | $10,330.10 | $10,458.05 | $10,329.80 | $10,414.14 | 164,467,582 |
December 18 2009 | $10,309.39 | $10,372.35 | $10,263.90 | $10,328.89 | 480,075,353 |
December 17 2009 | $10,439.99 | $10,440.06 | $10,307.96 | $10,308.26 | 198,858,527 |
December 16 2009 | $10,449.81 | $10,509.97 | $10,427.59 | $10,441.12 | 208,305,759 |
December 15 2009 | $10,499.31 | $10,499.31 | $10,426.69 | $10,452.00 | 187,559,963 |
December 14 2009 | $10,471.28 | $10,514.66 | $10,471.28 | $10,501.05 | 154,359,615 |
December 11 2009 | $10,403.41 | $10,484.05 | $10,400.08 | $10,471.50 | 179,968,842 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.