The last time the Dow Jones Industrial Average (DJI) closed below $12,520 was on June 25, 2012, having a price of $12,502.66. It was down 1.1% for the day. The latest price is $41,344.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2012 | $13,158.10 | $13,202.65 | $13,115.24 | $13,175.64 | 84,907,517 |
August 07 2012 | $13,118.65 | $13,215.97 | $13,118.42 | $13,168.60 | 95,243,097 |
August 06 2012 | $13,099.88 | $13,187.28 | $13,099.72 | $13,117.51 | 84,267,109 |
August 03 2012 | $12,884.82 | $13,133.18 | $12,884.82 | $13,096.17 | 112,393,013 |
August 02 2012 | $12,969.70 | $12,969.85 | $12,778.90 | $12,878.88 | 112,769,357 |
August 01 2012 | $13,007.47 | $13,074.83 | $12,951.16 | $12,971.06 | 133,275,162 |
July 31 2012 | $13,071.72 | $13,082.66 | $13,006.48 | $13,008.68 | 125,983,610 |
July 30 2012 | $13,075.35 | $13,128.64 | $13,042.85 | $13,073.01 | 91,727,117 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
