The first time the Dow Jones Industrial Average (DJI) closed above $15,000 was on May 7, 2013, having a price of $15,056.20. It was up 0.6% for the day. The latest price is $44,910.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2013 | $15,105.51 | $15,105.51 | $14,732.03 | $14,758.32 | 172,631,857 |
June 19 2013 | $15,315.47 | $15,322.07 | $15,112.11 | $15,112.19 | 111,382,152 |
June 18 2013 | $15,186.30 | $15,340.09 | $15,186.30 | $15,318.23 | 99,214,417 |
June 17 2013 | $15,078.71 | $15,261.71 | $15,078.71 | $15,179.85 | 139,252,135 |
June 14 2013 | $15,178.08 | $15,205.92 | $15,044.80 | $15,070.18 | 107,433,834 |
June 13 2013 | $14,992.54 | $15,202.27 | $14,953.45 | $15,176.08 | 104,486,129 |
June 12 2013 | $15,130.39 | $15,241.28 | $14,981.21 | $14,995.23 | 105,772,911 |
June 11 2013 | $15,231.38 | $15,251.07 | $15,086.09 | $15,122.02 | 101,612,559 |
June 10 2013 | $15,247.81 | $15,300.64 | $15,211.25 | $15,238.59 | 94,245,075 |
June 07 2013 | $15,044.46 | $15,255.58 | $15,044.46 | $15,248.12 | 137,382,946 |
June 06 2013 | $14,955.45 | $15,040.62 | $14,844.22 | $15,040.62 | 140,407,945 |
June 05 2013 | $15,168.10 | $15,168.63 | $14,945.57 | $14,960.59 | 141,400,855 |
June 04 2013 | $15,255.22 | $15,304.98 | $15,100.78 | $15,177.54 | 134,278,488 |
June 03 2013 | $15,123.55 | $15,254.11 | $15,123.55 | $15,254.03 | 147,977,398 |
May 31 2013 | $15,322.22 | $15,392.38 | $15,115.57 | $15,115.57 | 208,825,408 |
May 30 2013 | $15,306.02 | $15,398.70 | $15,280.99 | $15,324.53 | 121,148,980 |
May 29 2013 | $15,399.94 | $15,400.25 | $15,229.53 | $15,302.80 | 114,020,585 |
May 28 2013 | $15,307.33 | $15,521.49 | $15,307.33 | $15,409.39 | 130,683,132 |
May 24 2013 | $15,290.74 | $15,306.71 | $15,199.63 | $15,303.10 | 105,655,405 |
May 23 2013 | $15,300.57 | $15,348.41 | $15,180.23 | $15,294.50 | 148,814,804 |
May 22 2013 | $15,387.12 | $15,542.40 | $15,265.96 | $15,307.17 | 171,845,956 |
May 21 2013 | $15,334.97 | $15,434.50 | $15,325.68 | $15,387.58 | 122,966,824 |
May 20 2013 | $15,348.33 | $15,391.84 | $15,314.15 | $15,335.28 | 116,424,321 |
May 17 2013 | $15,234.75 | $15,357.40 | $15,234.75 | $15,354.40 | 175,753,244 |
May 16 2013 | $15,273.92 | $15,302.49 | $15,215.82 | $15,233.22 | 145,094,730 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
