The last time the Dow Jones Industrial Average (DJI) closed below $10,500 was on September 12, 2010, having a price of $10,462.77. The latest price is $43,819.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 26 2010 | $11,163.14 | $11,184.82 | $11,087.00 | $11,169.46 | 159,037,998 |
October 25 2010 | $11,133.40 | $11,247.60 | $11,132.34 | $11,164.05 | 168,112,548 |
October 24 2010 | $11,132.56 | $11,132.56 | $11,132.56 | $11,132.56 | — |
October 23 2010 | $11,132.56 | $11,132.56 | $11,132.56 | $11,132.56 | — |
October 22 2010 | $11,146.41 | $11,159.05 | $11,109.25 | $11,132.56 | 104,574,033 |
October 21 2010 | $11,105.24 | $11,213.54 | $11,066.19 | $11,146.57 | 178,063,555 |
October 20 2010 | $10,974.52 | $11,152.88 | $10,970.89 | $11,107.97 | 220,140,233 |
October 19 2010 | $11,139.60 | $11,139.60 | $10,917.62 | $10,978.62 | 247,643,295 |
October 18 2010 | $11,062.63 | $11,159.05 | $11,054.76 | $11,143.69 | 190,291,958 |
October 17 2010 | $11,062.78 | $11,062.78 | $11,062.78 | $11,062.78 | — |
October 16 2010 | $11,062.78 | $11,062.78 | $11,062.78 | $11,062.78 | — |
October 15 2010 | $11,096.01 | $11,141.19 | $11,010.68 | $11,062.78 | 319,209,856 |
October 14 2010 | $11,096.99 | $11,112.20 | $11,023.54 | $11,094.57 | 196,166,559 |
October 13 2010 | $11,022.82 | $11,155.23 | $11,022.07 | $11,096.08 | 224,916,510 |
October 12 2010 | $11,010.79 | $11,053.21 | $10,913.84 | $11,020.40 | 155,152,234 |
October 11 2010 | $11,006.93 | $11,030.50 | $10,977.90 | $11,010.34 | 114,830,029 |
October 10 2010 | $11,006.48 | $11,006.48 | $11,006.48 | $11,006.48 | — |
October 09 2010 | $11,006.48 | $11,006.48 | $11,006.48 | $11,006.48 | — |
October 08 2010 | $10,948.50 | $11,032.17 | $10,929.28 | $11,006.48 | 152,279,348 |
October 07 2010 | $10,968.41 | $10,998.53 | $10,892.76 | $10,948.58 | 141,922,141 |
October 06 2010 | $10,936.79 | $10,974.16 | $10,918.57 | $10,967.65 | 163,437,377 |
October 05 2010 | $10,752.78 | $10,965.61 | $10,752.63 | $10,944.72 | 216,244,575 |
October 04 2010 | $10,828.85 | $10,853.71 | $10,711.12 | $10,751.27 | 160,366,486 |
October 03 2010 | $10,829.68 | $10,829.68 | $10,829.68 | $10,829.68 | — |
October 02 2010 | $10,829.68 | $10,829.68 | $10,829.68 | $10,829.68 | — |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
