The last time the Dow Jones Industrial Average (DJI) closed below $12,500 was on June 13, 2012, having a price of $12,496.38. It was down 0.6% for the day. The latest price is $41,344.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 27 2012 | $12,888.91 | $13,117.74 | $12,888.53 | $13,075.66 | 161,514,523 |
July 26 2012 | $12,680.59 | $12,931.22 | $12,680.59 | $12,887.93 | 133,622,019 |
July 25 2012 | $12,617.77 | $12,732.77 | $12,617.62 | $12,676.05 | 127,324,061 |
July 24 2012 | $12,720.93 | $12,730.09 | $12,521.84 | $12,617.32 | 131,530,622 |
July 23 2012 | $12,820.45 | $12,820.45 | $12,583.41 | $12,721.46 | 137,762,745 |
July 20 2012 | $12,942.68 | $12,942.83 | $12,810.35 | $12,822.57 | 210,771,912 |
July 19 2012 | $12,909.61 | $12,977.57 | $12,889.93 | $12,943.36 | 139,476,482 |
July 18 2012 | $12,796.98 | $12,921.94 | $12,754.61 | $12,908.70 | 130,071,570 |
July 17 2012 | $12,728.73 | $12,829.23 | $12,645.10 | $12,805.54 | 119,622,441 |
July 16 2012 | $12,776.33 | $12,779.58 | $12,690.05 | $12,727.21 | 93,497,981 |
July 13 2012 | $12,573.73 | $12,784.73 | $12,573.04 | $12,777.09 | 121,079,636 |
July 12 2012 | $12,602.71 | $12,630.64 | $12,492.25 | $12,573.27 | 142,755,475 |
July 11 2012 | $12,653.04 | $12,661.97 | $12,534.33 | $12,604.53 | 128,424,757 |
July 10 2012 | $12,733.87 | $12,830.29 | $12,606.91 | $12,653.12 | 114,762,202 |
July 09 2012 | $12,772.02 | $12,772.02 | $12,686.57 | $12,736.29 | 100,145,480 |
July 06 2012 | $12,889.40 | $12,889.40 | $12,702.99 | $12,772.47 | 96,760,642 |
July 05 2012 | $12,941.85 | $12,961.30 | $12,852.24 | $12,896.67 | 97,802,906 |
July 03 2012 | $12,868.06 | $12,946.20 | $12,845.28 | $12,943.82 | 63,849,176 |
July 02 2012 | $12,879.71 | $12,902.12 | $12,795.48 | $12,871.39 | 109,643,561 |
June 29 2012 | $12,604.60 | $12,880.39 | $12,604.53 | $12,880.09 | 191,630,059 |
June 28 2012 | $12,626.25 | $12,626.25 | $12,450.17 | $12,602.26 | 125,865,210 |
June 27 2012 | $12,532.93 | $12,646.87 | $12,532.71 | $12,627.01 | 97,954,730 |
June 26 2012 | $12,503.57 | $12,576.41 | $12,452.03 | $12,534.67 | 109,274,959 |
June 25 2012 | $12,639.80 | $12,639.87 | $12,458.01 | $12,502.66 | 134,087,840 |
June 22 2012 | $12,574.82 | $12,674.08 | $12,574.67 | $12,640.78 | 209,985,853 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
