The last time the Dow Jones Industrial Average (DJI) closed below $17,000 was on March 10, 2016, having a price of $16,995.13. It was down 0.1% for the day. The latest price is $48,079.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2016 | $17,985.05 | $18,026.85 | $17,909.89 | $18,003.75 | 134,118,443 |
April 21 2016 | $18,092.84 | $18,107.29 | $17,963.89 | $17,982.52 | 102,715,363 |
April 20 2016 | $18,059.49 | $18,167.63 | $18,031.21 | $18,096.27 | 100,207,803 |
April 19 2016 | $18,012.10 | $18,103.46 | $17,984.43 | $18,053.60 | 89,821,716 |
April 18 2016 | $17,890.20 | $18,009.53 | $17,848.22 | $18,004.16 | 89,394,009 |
April 15 2016 | $17,925.95 | $17,937.65 | $17,867.41 | $17,897.46 | 118,161,943 |
April 14 2016 | $17,912.25 | $17,962.14 | $17,885.44 | $17,926.43 | 84,513,594 |
April 13 2016 | $17,741.66 | $17,918.35 | $17,741.66 | $17,908.28 | 91,710,395 |
April 12 2016 | $17,571.34 | $17,744.43 | $17,553.57 | $17,721.25 | 81,015,066 |
April 11 2016 | $17,586.48 | $17,731.63 | $17,555.90 | $17,556.41 | 107,095,331 |
April 08 2016 | $17,555.39 | $17,694.51 | $17,528.16 | $17,576.96 | 79,990,965 |
April 07 2016 | $17,687.28 | $17,687.28 | $17,484.23 | $17,541.96 | 90,115,570 |
April 06 2016 | $17,605.45 | $17,723.55 | $17,542.54 | $17,716.05 | 99,410,366 |
April 05 2016 | $17,718.03 | $17,718.03 | $17,579.56 | $17,603.32 | 115,225,782 |
April 04 2016 | $17,799.39 | $17,806.38 | $17,710.67 | $17,737.00 | 85,227,080 |
April 01 2016 | $17,661.74 | $17,811.48 | $17,568.02 | $17,792.75 | 104,893,369 |
March 31 2016 | $17,716.05 | $17,755.70 | $17,669.72 | $17,685.09 | 102,597,428 |
March 30 2016 | $17,652.36 | $17,790.11 | $17,652.36 | $17,716.66 | 79,329,488 |
March 29 2016 | $17,512.58 | $17,642.81 | $17,434.27 | $17,633.11 | 86,161,216 |
March 28 2016 | $17,526.08 | $17,583.81 | $17,493.03 | $17,535.39 | 70,460,933 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
