The last time the Dow Jones Industrial Average (DJI) closed below $16,000 was on February 12, 2016, having a price of $15,973.84. It was up 1.8% for the day. The latest price is $45,164.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 24 2016 | $17,485.33 | $17,517.14 | $17,399.01 | $17,515.73 | 84,099,702 |
March 23 2016 | $17,588.81 | $17,588.81 | $17,486.27 | $17,502.59 | 84,235,814 |
March 22 2016 | $17,602.71 | $17,648.94 | $17,540.42 | $17,582.57 | 95,450,320 |
March 21 2016 | $17,589.70 | $17,644.97 | $17,551.28 | $17,623.87 | 84,406,417 |
March 18 2016 | $17,481.49 | $17,620.58 | $17,481.49 | $17,602.30 | 321,227,091 |
March 17 2016 | $17,321.38 | $17,529.01 | $17,297.65 | $17,481.49 | 117,988,291 |
March 16 2016 | $17,249.34 | $17,379.18 | $17,204.07 | $17,325.76 | 118,709,760 |
March 15 2016 | $17,217.15 | $17,251.70 | $17,120.35 | $17,251.53 | 92,828,503 |
March 14 2016 | $17,207.49 | $17,275.07 | $17,161.16 | $17,229.13 | 96,347,623 |
March 11 2016 | $17,014.99 | $17,220.09 | $17,014.99 | $17,213.31 | 123,430,760 |
March 10 2016 | $17,006.05 | $17,130.11 | $16,821.86 | $16,995.13 | 117,568,059 |
March 09 2016 | $16,969.17 | $17,048.50 | $16,947.94 | $17,000.36 | 116,694,387 |
March 08 2016 | $17,050.67 | $17,072.79 | $16,921.51 | $16,964.10 | 108,381,315 |
March 07 2016 | $16,991.29 | $17,099.25 | $16,940.48 | $17,073.95 | 100,291,898 |
March 04 2016 | $16,945.00 | $17,062.38 | $16,898.84 | $17,006.77 | 106,910,058 |
March 03 2016 | $16,896.17 | $16,944.31 | $16,820.73 | $16,943.90 | 91,113,445 |
March 02 2016 | $16,851.17 | $16,900.17 | $16,766.32 | $16,899.32 | 104,470,676 |
March 01 2016 | $16,545.67 | $16,865.56 | $16,545.67 | $16,865.08 | 105,053,616 |
February 29 2016 | $16,634.15 | $16,726.12 | $16,510.40 | $16,516.50 | 126,217,631 |
February 26 2016 | $16,712.70 | $16,795.98 | $16,623.91 | $16,639.97 | 98,482,657 |
February 25 2016 | $16,504.38 | $16,697.98 | $16,458.42 | $16,697.29 | 94,121,294 |
February 24 2016 | $16,418.84 | $16,507.39 | $16,165.86 | $16,484.99 | 93,621,463 |
February 23 2016 | $16,610.39 | $16,610.39 | $16,403.53 | $16,431.78 | 98,167,260 |
February 22 2016 | $16,417.13 | $16,664.24 | $16,417.13 | $16,620.66 | 102,238,512 |
February 19 2016 | $16,410.96 | $16,410.96 | $16,278.00 | $16,391.99 | 134,344,283 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
