The last time the Dow Jones Industrial Average (DJI) closed below $14,000 was on February 26, 2013, having a price of $13,900.13. It was up 0.8% for the day. The latest price is $48,079.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 11 2013 | $14,802.24 | $14,887.51 | $14,785.36 | $14,865.14 | 144,573,066 |
April 10 2013 | $14,673.46 | $14,826.66 | $14,673.46 | $14,802.24 | 120,515,642 |
April 09 2013 | $14,613.48 | $14,716.46 | $14,598.50 | $14,673.46 | 128,580,922 |
April 08 2013 | $14,565.25 | $14,613.48 | $14,497.80 | $14,613.48 | 106,677,754 |
April 05 2013 | $14,606.11 | $14,606.11 | $14,434.43 | $14,565.25 | 131,254,754 |
April 04 2013 | $14,550.35 | $14,625.24 | $14,538.72 | $14,606.11 | 104,791,940 |
April 03 2013 | $14,662.01 | $14,683.13 | $14,525.36 | $14,550.35 | 127,135,047 |
April 02 2013 | $14,572.85 | $14,684.49 | $14,572.85 | $14,662.01 | 98,420,053 |
April 01 2013 | $14,578.54 | $14,605.72 | $14,531.48 | $14,572.85 | 91,396,856 |
March 28 2013 | $14,526.16 | $14,585.10 | $14,520.86 | $14,578.54 | 153,712,196 |
March 27 2013 | $14,559.65 | $14,559.65 | $14,439.55 | $14,526.16 | 92,677,649 |
March 26 2013 | $14,447.75 | $14,561.54 | $14,447.75 | $14,559.65 | 96,031,647 |
March 25 2013 | $14,512.03 | $14,563.75 | $14,395.00 | $14,447.75 | 124,838,180 |
March 22 2013 | $14,421.49 | $14,519.95 | $14,421.49 | $14,512.03 | 101,450,525 |
March 21 2013 | $14,511.73 | $14,511.73 | $14,383.02 | $14,421.49 | 110,454,970 |
March 20 2013 | $14,455.82 | $14,546.82 | $14,455.82 | $14,511.73 | 121,236,925 |
March 19 2013 | $14,452.06 | $14,514.34 | $14,382.09 | $14,455.82 | 122,165,997 |
March 18 2013 | $14,514.11 | $14,521.59 | $14,404.21 | $14,452.06 | 119,636,031 |
March 15 2013 | $14,539.14 | $14,539.14 | $14,470.50 | $14,514.11 | 407,768,229 |
March 14 2013 | $14,455.28 | $14,539.29 | $14,455.28 | $14,539.14 | 117,392,932 |
March 13 2013 | $14,450.06 | $14,472.80 | $14,411.66 | $14,455.28 | 83,923,345 |
March 12 2013 | $14,447.29 | $14,478.80 | $14,412.06 | $14,450.06 | 102,097,980 |
March 11 2013 | $14,397.07 | $14,448.06 | $14,373.32 | $14,447.29 | 94,882,887 |
March 08 2013 | $14,329.49 | $14,413.17 | $14,329.49 | $14,397.07 | 115,632,766 |
March 07 2013 | $14,296.24 | $14,354.69 | $14,296.24 | $14,329.49 | 117,081,954 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
