The last time the Dow Jones Industrial Average (DJI) closed below $11,000 was on October 5, 2011, having a price of $10,939.95. It was up 1.3% for the day. The latest price is $42,206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2011 | $11,768.98 | $11,854.81 | $11,755.82 | $11,796.16 | 181,241,570 |
November 17 2011 | $11,905.67 | $11,948.43 | $11,676.35 | $11,770.73 | 169,829,458 |
November 16 2011 | $12,084.74 | $12,109.03 | $11,890.57 | $11,905.59 | 166,222,617 |
November 15 2011 | $12,077.92 | $12,165.11 | $12,001.26 | $12,096.16 | 145,106,885 |
November 14 2011 | $12,153.00 | $12,170.56 | $12,027.03 | $12,078.98 | 119,611,711 |
November 13 2011 | $12,153.68 | $12,153.68 | $12,153.68 | $12,153.68 | — |
November 12 2011 | $12,153.68 | $12,153.68 | $12,153.68 | $12,153.68 | — |
November 11 2011 | $11,896.28 | $12,179.72 | $11,896.28 | $12,153.68 | 134,518,567 |
November 10 2011 | $11,780.03 | $11,961.14 | $11,779.88 | $11,893.79 | 168,467,787 |
November 09 2011 | $12,166.40 | $12,166.40 | $11,736.93 | $11,780.94 | 180,200,207 |
November 08 2011 | $12,055.52 | $12,187.51 | $12,002.17 | $12,170.18 | 144,946,006 |
November 07 2011 | $11,983.02 | $12,074.44 | $11,880.69 | $12,068.39 | 122,113,380 |
November 06 2011 | $11,983.24 | $11,983.24 | $11,983.24 | $11,983.24 | — |
November 05 2011 | $11,983.24 | $11,983.24 | $11,983.24 | $11,983.24 | — |
November 04 2011 | $12,043.41 | $12,043.49 | $11,850.31 | $11,983.24 | 126,152,514 |
November 03 2011 | $11,835.59 | $12,065.93 | $11,835.43 | $12,044.47 | 158,167,784 |
November 02 2011 | $11,658.49 | $11,876.83 | $11,658.49 | $11,836.04 | 154,144,584 |
November 01 2011 | $11,951.53 | $11,951.76 | $11,630.03 | $11,657.96 | 218,290,035 |
October 31 2011 | $12,229.22 | $12,229.29 | $11,954.41 | $11,955.01 | 185,793,149 |
October 30 2011 | $12,231.11 | $12,231.11 | $12,231.11 | $12,231.11 | — |
October 29 2011 | $12,231.11 | $12,231.11 | $12,231.11 | $12,231.11 | — |
October 28 2011 | $12,207.34 | $12,251.92 | $12,164.24 | $12,231.11 | 163,617,659 |
October 27 2011 | $11,872.07 | $12,284.31 | $11,872.07 | $12,208.55 | 251,641,960 |
October 26 2011 | $11,707.76 | $11,891.21 | $11,694.36 | $11,869.04 | 183,733,346 |
October 25 2011 | $11,912.63 | $11,912.86 | $11,682.52 | $11,706.62 | 161,449,080 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
