The last time the Dow Jones Industrial Average (DJI) closed above $11,783 before March 23, 2010 was on June 25, 2008, having a price of $11,811.83. It was up 0.1% for the day. The latest price is $41,317.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2008 | $11,432.09 | $11,759.96 | $11,388.04 | $11,734.32 | 212,831,426 |
August 07 2008 | $11,655.42 | $11,655.58 | $11,416.70 | $11,431.43 | 229,609,745 |
August 06 2008 | $11,603.64 | $11,685.46 | $11,521.32 | $11,656.07 | 180,060,372 |
August 05 2008 | $11,286.02 | $11,615.93 | $11,286.02 | $11,615.77 | 234,986,070 |
August 04 2008 | $11,326.32 | $11,382.17 | $11,221.53 | $11,284.15 | 170,254,857 |
August 01 2008 | $11,379.89 | $11,425.73 | $11,267.05 | $11,326.32 | 189,698,055 |
July 31 2008 | $11,577.99 | $11,578.89 | $11,363.69 | $11,378.02 | 220,202,138 |
July 30 2008 | $11,397.56 | $11,586.62 | $11,397.56 | $11,583.69 | 208,517,857 |
July 29 2008 | $11,133.44 | $11,398.38 | $11,128.06 | $11,397.56 | 206,934,840 |
July 28 2008 | $11,369.47 | $11,369.55 | $11,125.13 | $11,131.08 | 197,553,282 |
July 25 2008 | $11,341.14 | $11,443.81 | $11,325.10 | $11,370.69 | 190,924,529 |
July 24 2008 | $11,630.34 | $11,634.49 | $11,345.37 | $11,349.28 | 241,143,173 |
July 23 2008 | $11,603.39 | $11,698.17 | $11,558.29 | $11,632.38 | 264,528,225 |
July 22 2008 | $11,457.90 | $11,616.66 | $11,387.39 | $11,602.50 | 273,692,293 |
July 21 2008 | $11,495.02 | $11,559.67 | $11,423.94 | $11,467.34 | 212,846,322 |
July 18 2008 | $11,436.56 | $11,510.82 | $11,381.93 | $11,496.57 | 378,614,493 |
July 17 2008 | $11,238.39 | $11,446.66 | $11,209.56 | $11,446.66 | 335,260,310 |
July 16 2008 | $10,961.89 | $11,244.17 | $10,918.33 | $11,239.28 | 307,589,159 |
July 15 2008 | $11,050.80 | $11,123.67 | $10,827.71 | $10,962.54 | 331,391,295 |
July 14 2008 | $11,103.64 | $11,239.04 | $11,003.65 | $11,055.19 | 205,356,456 |
July 11 2008 | $11,226.17 | $11,241.07 | $10,977.68 | $11,100.54 | 275,005,893 |
July 10 2008 | $11,148.01 | $11,270.30 | $11,086.95 | $11,229.02 | 248,007,342 |
July 09 2008 | $11,381.93 | $11,418.24 | $11,141.99 | $11,147.44 | 227,104,879 |
July 08 2008 | $11,225.03 | $11,391.13 | $11,174.88 | $11,384.21 | 271,497,765 |
July 07 2008 | $11,289.19 | $11,399.11 | $11,120.74 | $11,231.96 | 248,235,090 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
