The last time the Dow Jones Industrial Average (DJI) closed below $12,000 before January 1, 2015 was on December 19, 2011, having a price of $11,766.26. It was down 0.8% for the day. The latest price is $43,819.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 01 2012 | $12,632.76 | $12,784.62 | $12,632.76 | $12,716.46 | 143,498,573 |
January 31 2012 | $12,654.78 | $12,720.10 | $12,567.33 | $12,632.91 | 168,071,127 |
January 30 2012 | $12,659.17 | $12,659.32 | $12,529.41 | $12,653.72 | 130,433,413 |
January 29 2012 | $12,660.46 | $12,660.46 | $12,660.46 | $12,660.46 | — |
January 28 2012 | $12,660.46 | $12,660.46 | $12,660.46 | $12,660.46 | — |
January 27 2012 | $12,733.95 | $12,733.95 | $12,630.72 | $12,660.46 | 164,410,136 |
January 26 2012 | $12,757.33 | $12,841.95 | $12,695.16 | $12,734.63 | 130,843,166 |
January 25 2012 | $12,673.63 | $12,778.26 | $12,580.12 | $12,756.96 | 137,542,844 |
January 24 2012 | $12,708.37 | $12,708.52 | $12,613.54 | $12,675.75 | 125,423,697 |
January 23 2012 | $12,720.25 | $12,764.49 | $12,665.83 | $12,708.82 | 149,858,239 |
January 22 2012 | $12,720.48 | $12,720.48 | $12,720.48 | $12,720.48 | — |
January 21 2012 | $12,720.48 | $12,720.48 | $12,720.48 | $12,720.48 | — |
January 20 2012 | $12,623.83 | $12,720.48 | $12,620.76 | $12,720.48 | 255,105,447 |
January 19 2012 | $12,578.19 | $12,625.80 | $12,563.58 | $12,623.98 | 148,025,084 |
January 18 2012 | $12,474.69 | $12,582.28 | $12,453.20 | $12,578.95 | 154,169,686 |
January 17 2012 | $12,423.12 | $12,573.65 | $12,423.12 | $12,482.07 | 148,669,967 |
January 16 2012 | $12,422.06 | $12,422.06 | $12,422.06 | $12,422.06 | — |
January 15 2012 | $12,422.06 | $12,422.06 | $12,422.06 | $12,422.06 | — |
January 14 2012 | $12,422.06 | $12,422.06 | $12,422.06 | $12,422.06 | — |
January 13 2012 | $12,469.96 | $12,470.12 | $12,311.79 | $12,422.06 | 161,466,540 |
January 12 2012 | $12,449.91 | $12,483.70 | $12,385.08 | $12,471.02 | 128,233,848 |
January 11 2012 | $12,459.52 | $12,462.58 | $12,399.01 | $12,449.45 | 130,259,138 |
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 | — |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
