The closing price for the Dow Jones Industrial Average (DJI) in September 2009 was $9,712.28, on September 30, 2009. It was up 2.3% for the month. The latest price is $53,565.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $9,741.83 | $9,776.82 | $9,608.59 | $9,712.28 | 268,394,456 |
September 29 2009 | $9,789.74 | $9,834.48 | $9,739.11 | $9,742.20 | 153,992,774 |
September 28 2009 | $9,663.23 | $9,823.67 | $9,663.23 | $9,789.36 | 163,782,188 |
September 25 2009 | $9,706.68 | $9,735.93 | $9,641.01 | $9,665.19 | 189,352,139 |
September 24 2009 | $9,749.99 | $9,805.39 | $9,666.03 | $9,707.44 | 201,893,636 |
September 23 2009 | $9,830.63 | $9,917.99 | $9,740.84 | $9,748.55 | 233,326,590 |
September 22 2009 | $9,779.61 | $9,843.40 | $9,771.91 | $9,829.87 | 194,622,198 |
September 21 2009 | $9,818.61 | $9,818.69 | $9,725.88 | $9,778.86 | 172,832,256 |
September 18 2009 | $9,784.75 | $9,847.71 | $9,784.68 | $9,820.20 | 424,931,440 |
September 17 2009 | $9,789.82 | $9,854.58 | $9,749.46 | $9,783.92 | 225,474,901 |
September 16 2009 | $9,683.71 | $9,799.72 | $9,679.18 | $9,791.71 | 241,273,669 |
September 15 2009 | $9,626.42 | $9,713.71 | $9,580.93 | $9,683.41 | 224,029,306 |
September 14 2009 | $9,598.08 | $9,631.11 | $9,535.96 | $9,626.80 | 196,482,346 |
September 11 2009 | $9,625.44 | $9,649.85 | $9,571.56 | $9,605.41 | 196,756,275 |
September 10 2009 | $9,546.54 | $9,633.00 | $9,508.22 | $9,627.48 | 234,133,942 |
September 09 2009 | $9,496.59 | $9,577.22 | $9,476.18 | $9,547.22 | 190,820,966 |
September 08 2009 | $9,440.13 | $9,511.02 | $9,439.98 | $9,497.34 | 202,374,619 |
September 04 2009 | $9,345.36 | $9,445.72 | $9,321.63 | $9,441.27 | 152,399,156 |
September 03 2009 | $9,282.03 | $9,350.27 | $9,252.93 | $9,344.61 | 168,746,474 |
September 02 2009 | $9,306.21 | $9,330.93 | $9,262.30 | $9,280.67 | 175,204,886 |
September 01 2009 | $9,492.32 | $9,557.95 | $9,292.08 | $9,310.60 | 267,680,468 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.