The closing price for the Dow Jones Industrial Average (DJI) in December 2005 was $10,717.50, on December 31, 2005. It was down 0.8% for the month. The latest price is $42,189.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2005 | $10,717.50 | $10,717.50 | $10,717.50 | $10,717.50 | — |
December 30 2005 | $10,783.86 | $10,783.86 | $10,709.42 | $10,717.50 | 191,021,197 |
December 29 2005 | $10,795.70 | $10,825.24 | $10,779.22 | $10,784.82 | 160,014,786 |
December 28 2005 | $10,778.25 | $10,825.16 | $10,778.25 | $10,796.26 | 153,226,540 |
December 27 2005 | $10,883.75 | $10,932.82 | $10,776.49 | $10,777.77 | 174,188,949 |
December 26 2005 | $10,883.27 | $10,883.27 | $10,883.27 | $10,883.27 | — |
December 25 2005 | $10,883.27 | $10,883.27 | $10,883.27 | $10,883.27 | — |
December 24 2005 | $10,883.27 | $10,883.27 | $10,883.27 | $10,883.27 | — |
December 23 2005 | $10,883.27 | $10,904.80 | $10,869.83 | $10,883.27 | 126,717,893 |
December 22 2005 | $10,831.56 | $10,891.04 | $10,829.16 | $10,889.44 | 229,500,735 |
December 21 2005 | $10,805.63 | $10,900.89 | $10,805.63 | $10,833.73 | 257,848,814 |
December 20 2005 | $10,836.93 | $10,860.14 | $10,789.62 | $10,805.55 | 254,444,639 |
December 19 2005 | $10,875.51 | $10,922.41 | $10,825.64 | $10,836.53 | 331,173,370 |
December 18 2005 | $10,875.59 | $10,875.59 | $10,875.59 | $10,875.59 | — |
December 17 2005 | $10,875.59 | $10,875.59 | $10,875.59 | $10,875.59 | — |
December 16 2005 | $10,881.67 | $10,940.34 | $10,869.27 | $10,875.59 | 419,036,611 |
December 15 2005 | $10,883.43 | $10,938.74 | $10,865.42 | $10,881.67 | 297,557,333 |
December 14 2005 | $10,821.32 | $10,919.77 | $10,820.32 | $10,883.51 | 336,442,666 |
December 13 2005 | $10,765.69 | $10,871.51 | $10,751.36 | $10,823.72 | 329,045,412 |
December 12 2005 | $10,778.66 | $10,811.71 | $10,735.11 | $10,767.77 | 254,129,736 |
December 11 2005 | $10,778.58 | $10,778.58 | $10,778.58 | $10,778.58 | — |
December 10 2005 | $10,778.58 | $10,778.58 | $10,778.58 | $10,778.58 | — |
December 09 2005 | $10,751.76 | $10,805.95 | $10,729.91 | $10,778.58 | 238,934,809 |
December 08 2005 | $10,808.43 | $10,847.25 | $10,729.67 | $10,755.12 | 253,291,085 |
December 07 2005 | $10,856.86 | $10,868.06 | $10,764.01 | $10,810.91 | 243,486,871 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
