The last time the Dow Jones Industrial Average (DJI) closed below $10,000 before February 29, 2000 was on February 25, 2000, having a price of $9,862.12. It was down 2.3% for the day. The latest price is $41,317.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 07 2000 | $11,122.03 | $11,192.45 | $11,062.77 | $11,111.49 | 156,496,100 |
April 06 2000 | $11,029.56 | $11,201.14 | $11,029.56 | $11,114.28 | 161,820,100 |
April 05 2000 | $11,163.29 | $11,218.21 | $11,002.58 | $11,033.93 | 189,306,300 |
April 04 2000 | $11,225.34 | $11,418.24 | $10,717.78 | $11,164.85 | 319,276,900 |
April 03 2000 | $10,863.28 | $11,223.79 | $10,862.97 | $11,221.94 | 279,947,800 |
March 31 2000 | $10,993.28 | $11,107.76 | $10,921.92 | $10,921.93 | 179,594,400 |
March 30 2000 | $11,008.17 | $11,144.06 | $10,916.34 | $10,980.25 | 214,185,600 |
March 29 2000 | $10,939.05 | $11,101.55 | $10,910.75 | $11,018.72 | 199,366,000 |
March 28 2000 | $11,023.68 | $11,094.34 | $10,932.78 | $10,936.12 | 177,781,300 |
March 27 2000 | $11,093.25 | $11,170.82 | $10,982.73 | $11,025.86 | 184,880,400 |
March 24 2000 | $11,107.45 | $11,234.65 | $11,045.09 | $11,112.73 | 217,135,200 |
March 23 2000 | $10,884.38 | $11,136.61 | $10,831.02 | $11,119.86 | 224,705,100 |
March 22 2000 | $10,916.96 | $10,917.27 | $10,789.13 | $10,866.70 | 195,827,100 |
March 21 2000 | $10,680.24 | $10,907.35 | $10,603.61 | $10,907.35 | 211,954,900 |
March 20 2000 | $10,594.75 | $10,727.71 | $10,586.99 | $10,680.25 | 177,732,200 |
March 17 2000 | $10,629.98 | $10,763.38 | $10,567.31 | $10,595.24 | 247,831,800 |
March 16 2000 | $10,139.58 | $10,632.46 | $10,138.34 | $10,630.61 | 253,790,800 |
March 15 2000 | $9,808.15 | $10,180.20 | $9,776.49 | $10,131.42 | 204,921,000 |
March 14 2000 | $9,957.67 | $10,043.30 | $9,811.24 | $9,811.24 | 186,080,600 |
March 13 2000 | $9,911.22 | $9,998.55 | $9,735.54 | $9,947.13 | 186,205,100 |
March 10 2000 | $10,008.55 | $10,091.39 | $9,907.26 | $9,928.83 | 197,442,700 |
March 09 2000 | $9,855.29 | $10,010.73 | $9,738.95 | $10,010.73 | 187,359,700 |
March 08 2000 | $9,800.69 | $9,918.89 | $9,731.81 | $9,856.54 | 223,308,800 |
March 07 2000 | $10,197.61 | $10,229.14 | $9,752.68 | $9,796.04 | 278,179,900 |
March 06 2000 | $10,358.96 | $10,383.95 | $10,121.48 | $10,170.51 | 172,587,700 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
