The last time the Dow Jones Industrial Average (DJI) closed below $11,464 was on November 27, 2011, having a price of $11,231.78. The latest price is $43,819.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 10 2012 | $12,394.51 | $12,514.69 | $12,394.51 | $12,462.47 | 141,230,041 |
January 09 2012 | $12,359.31 | $12,409.08 | $12,333.85 | $12,392.69 | 122,200,292 |
January 08 2012 | $12,359.92 | $12,359.92 | $12,359.92 | $12,359.92 | — |
January 07 2012 | $12,359.92 | $12,359.92 | $12,359.92 | $12,359.92 | — |
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 |
January 02 2012 | $12,217.56 | $12,217.56 | $12,217.56 | $12,217.56 | — |
January 01 2012 | $12,217.56 | $12,217.56 | $12,217.56 | $12,217.56 | — |
December 31 2011 | $12,217.56 | $12,217.56 | $12,217.56 | $12,217.56 | — |
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 26 2011 | $12,294.00 | $12,294.00 | $12,294.00 | $12,294.00 | — |
December 25 2011 | $12,294.00 | $12,294.00 | $12,294.00 | $12,294.00 | — |
December 24 2011 | $12,294.00 | $12,294.00 | $12,294.00 | $12,294.00 | — |
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 18 2011 | $11,866.39 | $11,866.39 | $11,866.39 | $11,866.39 | — |
December 17 2011 | $11,866.39 | $11,866.39 | $11,866.39 | $11,866.39 | — |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
