The last time the Dow Jones Industrial Average (DJI) closed below $12,000 before January 1, 2010 was on December 31, 2009, having a price of $10,428.05. It was down 1.1% for the day. The latest price is $41,317.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 12 2010 | $10,137.23 | $10,137.39 | $9,983.82 | $10,099.14 | 296,514,677 |
February 11 2010 | $10,037.85 | $10,161.57 | $9,976.71 | $10,144.19 | 194,473,567 |
February 10 2010 | $10,055.46 | $10,085.54 | $9,962.96 | $10,038.38 | 178,601,047 |
February 09 2010 | $9,910.28 | $10,139.43 | $9,910.06 | $10,058.64 | 236,211,628 |
February 08 2010 | $10,005.43 | $10,028.56 | $9,904.09 | $9,908.39 | 216,271,160 |
February 05 2010 | $10,003.69 | $10,031.96 | $9,835.09 | $10,012.23 | 308,320,075 |
February 04 2010 | $10,273.12 | $10,273.12 | $9,998.03 | $10,002.18 | 304,246,435 |
February 03 2010 | $10,291.73 | $10,307.20 | $10,231.93 | $10,270.55 | 198,939,470 |
February 02 2010 | $10,186.13 | $10,314.84 | $10,173.59 | $10,296.85 | 237,139,904 |
February 01 2010 | $10,068.99 | $10,190.89 | $10,068.91 | $10,185.53 | 198,428,938 |
January 29 2010 | $10,122.04 | $10,239.34 | $10,043.75 | $10,067.33 | 316,897,446 |
January 28 2010 | $10,236.92 | $10,258.83 | $10,055.08 | $10,120.46 | 240,051,036 |
January 27 2010 | $10,194.29 | $10,255.06 | $10,104.36 | $10,236.16 | 262,171,774 |
January 26 2010 | $10,195.35 | $10,285.13 | $10,155.60 | $10,194.29 | 217,297,012 |
January 25 2010 | $10,175.10 | $10,256.87 | $10,171.77 | $10,196.86 | 215,331,500 |
January 22 2010 | $10,389.58 | $10,389.58 | $10,157.64 | $10,172.98 | 323,660,573 |
January 21 2010 | $10,603.91 | $10,614.94 | $10,374.69 | $10,389.88 | 304,288,874 |
January 20 2010 | $10,719.69 | $10,719.92 | $10,517.30 | $10,603.15 | 203,272,322 |
January 19 2010 | $10,608.37 | $10,729.89 | $10,591.97 | $10,725.43 | 192,151,977 |
January 15 2010 | $10,706.99 | $10,709.94 | $10,561.06 | $10,609.65 | 362,926,194 |
January 14 2010 | $10,680.16 | $10,723.77 | $10,666.86 | $10,710.55 | 201,316,564 |
January 13 2010 | $10,628.09 | $10,709.26 | $10,614.49 | $10,680.77 | 202,846,260 |
January 12 2010 | $10,662.86 | $10,663.08 | $10,568.84 | $10,627.26 | 219,299,782 |
January 11 2010 | $10,620.31 | $10,676.23 | $10,591.59 | $10,663.99 | 182,045,111 |
January 08 2010 | $10,606.40 | $10,619.40 | $10,554.33 | $10,618.19 | 172,712,171 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
