The last time the Dow Jones Industrial Average (DJI) closed below $11,464 was on November 25, 2011, having a price of $11,231.78. It was down 0.2% for the day. The latest price is $41,344.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2012 | $12,407.45 | $12,415.24 | $12,332.41 | $12,359.92 | 131,118,265 |
January 05 2012 | $12,418.42 | $12,435.98 | $12,283.90 | $12,415.70 | 158,440,449 |
January 04 2012 | $12,392.46 | $12,430.00 | $12,337.25 | $12,418.42 | 145,127,168 |
January 03 2012 | $12,221.19 | $12,479.65 | $12,221.19 | $12,397.38 | 152,558,636 |
December 30 2011 | $12,286.13 | $12,290.06 | $12,213.78 | $12,217.56 | 96,673,612 |
December 29 2011 | $12,152.09 | $12,293.96 | $12,152.09 | $12,287.04 | 84,607,047 |
December 28 2011 | $12,288.85 | $12,299.11 | $12,140.17 | $12,151.41 | 84,007,561 |
December 27 2011 | $12,293.47 | $12,328.47 | $12,269.97 | $12,291.35 | 95,978,305 |
December 23 2011 | $12,169.80 | $12,297.44 | $12,169.80 | $12,294.00 | 80,417,546 |
December 22 2011 | $12,107.59 | $12,182.71 | $12,107.37 | $12,169.65 | 151,610,732 |
December 21 2011 | $12,103.28 | $12,119.70 | $11,999.44 | $12,107.74 | 163,247,818 |
December 20 2011 | $11,769.21 | $12,117.13 | $11,768.83 | $12,103.58 | 165,182,637 |
December 19 2011 | $11,866.54 | $11,925.88 | $11,735.19 | $11,766.26 | 135,174,715 |
December 16 2011 | $11,870.25 | $11,968.18 | $11,819.31 | $11,866.39 | 389,522,858 |
December 15 2011 | $11,825.29 | $11,967.84 | $11,825.22 | $11,868.81 | 136,931,186 |
December 14 2011 | $11,949.72 | $11,950.02 | $11,786.47 | $11,823.48 | 161,242,951 |
December 13 2011 | $12,018.66 | $12,147.70 | $11,904.38 | $11,954.94 | 171,912,374 |
December 12 2011 | $12,181.08 | $12,181.38 | $11,940.86 | $12,021.39 | 149,051,401 |
December 09 2011 | $11,996.03 | $12,212.83 | $11,995.51 | $12,184.26 | 154,245,890 |
December 08 2011 | $12,195.91 | $12,195.91 | $11,966.22 | $11,997.70 | 165,875,936 |
December 07 2011 | $12,144.41 | $12,257.67 | $12,060.37 | $12,196.37 | 168,436,383 |
December 06 2011 | $12,097.75 | $12,215.71 | $12,076.71 | $12,150.13 | 145,919,608 |
December 05 2011 | $12,021.54 | $12,186.53 | $12,021.46 | $12,097.83 | 153,831,767 |
December 02 2011 | $12,022.37 | $12,146.68 | $12,007.12 | $12,019.42 | 150,113,475 |
December 01 2011 | $12,046.21 | $12,062.64 | $11,974.62 | $12,020.03 | 143,702,302 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
