The last time the Dow Jones Industrial Average (DJI) closed below $13,000 before July 12, 2012 was on July 11, 2012, having a price of $12,604.53. It was down 0.4% for the day. The latest price is $41,218.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 24 2012 | $13,052.82 | $13,175.51 | $13,027.20 | $13,157.97 | 88,032,802 |
August 23 2012 | $13,171.37 | $13,171.37 | $13,046.46 | $13,057.46 | 108,799,260 |
August 22 2012 | $13,198.31 | $13,205.06 | $13,120.34 | $13,172.76 | 111,222,143 |
August 21 2012 | $13,272.10 | $13,330.76 | $13,186.60 | $13,203.58 | 117,061,116 |
August 20 2012 | $13,274.58 | $13,276.15 | $13,230.06 | $13,271.64 | 87,593,945 |
August 17 2012 | $13,251.20 | $13,281.32 | $13,244.85 | $13,275.20 | 138,545,037 |
August 16 2012 | $13,163.24 | $13,269.35 | $13,145.85 | $13,250.11 | 114,584,725 |
August 15 2012 | $13,157.47 | $13,192.89 | $13,138.23 | $13,164.78 | 77,127,015 |
August 14 2012 | $13,168.11 | $13,223.01 | $13,142.10 | $13,172.14 | 84,429,793 |
August 13 2012 | $13,204.93 | $13,205.01 | $13,112.94 | $13,169.43 | 67,546,033 |
August 10 2012 | $13,163.15 | $13,208.22 | $13,094.96 | $13,207.95 | 86,641,825 |
August 09 2012 | $13,174.73 | $13,200.23 | $13,125.09 | $13,165.19 | 84,352,770 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
