The last time the Dow Jones Industrial Average (DJI) closed below $15,000 was on October 9, 2013, having a price of $14,802.98. It was up 0.2% for the day. The latest price is $42,206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2013 | $16,008.71 | $16,068.78 | $15,976.27 | $16,064.77 | 80,997,574 |
November 21 2013 | $15,908.07 | $16,016.04 | $15,908.07 | $16,009.99 | 79,001,988 |
November 20 2013 | $15,971.20 | $16,016.85 | $15,865.37 | $15,900.82 | 84,348,302 |
November 19 2013 | $15,974.06 | $16,025.85 | $15,943.78 | $15,967.03 | 84,568,214 |
November 18 2013 | $15,962.72 | $16,030.28 | $15,942.17 | $15,976.02 | 94,858,799 |
November 15 2013 | $15,876.16 | $15,962.98 | $15,875.90 | $15,961.70 | 126,457,293 |
November 14 2013 | $15,806.22 | $15,884.99 | $15,798.74 | $15,876.22 | 123,855,787 |
November 13 2013 | $15,739.50 | $15,822.98 | $15,672.00 | $15,821.63 | 92,452,313 |
November 12 2013 | $15,773.15 | $15,793.38 | $15,708.29 | $15,750.67 | 79,259,516 |
November 11 2013 | $15,759.28 | $15,791.45 | $15,737.22 | $15,783.10 | 58,855,308 |
November 08 2013 | $15,591.54 | $15,764.29 | $15,579.35 | $15,761.78 | 101,996,166 |
November 07 2013 | $15,751.31 | $15,797.68 | $15,586.33 | $15,593.98 | 103,855,700 |
November 06 2013 | $15,628.72 | $15,750.29 | $15,628.72 | $15,746.88 | 109,203,175 |
November 05 2013 | $15,631.22 | $15,651.89 | $15,522.18 | $15,618.22 | 91,891,170 |
November 04 2013 | $15,621.20 | $15,658.90 | $15,588.48 | $15,639.12 | 71,196,939 |
November 01 2013 | $15,558.01 | $15,649.40 | $15,543.25 | $15,615.55 | 101,828,652 |
October 31 2013 | $15,619.92 | $15,651.86 | $15,544.69 | $15,545.75 | 114,052,672 |
October 30 2013 | $15,680.74 | $15,721.00 | $15,574.52 | $15,618.76 | 79,166,369 |
October 29 2013 | $15,572.21 | $15,683.08 | $15,572.21 | $15,680.35 | 86,600,479 |
October 28 2013 | $15,569.19 | $15,599.09 | $15,533.48 | $15,568.93 | 92,761,362 |
October 25 2013 | $15,523.72 | $15,570.60 | $15,512.96 | $15,570.28 | 109,898,606 |
October 24 2013 | $15,414.87 | $15,528.63 | $15,414.13 | $15,509.21 | 89,240,469 |
October 23 2013 | $15,465.34 | $15,465.66 | $15,366.19 | $15,413.33 | 90,628,667 |
October 22 2013 | $15,394.22 | $15,518.10 | $15,394.22 | $15,467.66 | 107,029,840 |
October 21 2013 | $15,401.32 | $15,410.18 | $15,362.66 | $15,392.20 | 93,465,387 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
