The last time the Dow Jones Industrial Average (DJI) closed below $6,000 was on October 30, 1996, having a price of $5,993.23. It was down 0.6% for the day. The latest price is $44,946.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 1996 | $6,279.88 | $6,345.23 | $6,251.05 | $6,304.86 | 44,530,400 |
December 12 1996 | $6,434.43 | $6,436.73 | $6,302.18 | $6,303.71 | 41,515,100 |
December 11 1996 | $6,383.29 | $6,472.87 | $6,343.31 | $6,402.51 | 49,942,900 |
December 10 1996 | $6,475.49 | $6,512.39 | $6,463.94 | $6,473.25 | 35,488,800 |
December 09 1996 | $6,424.06 | $6,467.29 | $6,383.44 | $6,463.93 | 31,718,700 |
December 08 1996 | $6,381.94 | $6,381.94 | $6,381.94 | $6,381.94 | — |
December 07 1996 | $6,381.94 | $6,381.94 | $6,381.94 | $6,381.94 | — |
December 06 1996 | $6,306.29 | $6,433.38 | $6,291.75 | $6,381.94 | 48,658,500 |
December 05 1996 | $6,414.00 | $6,452.01 | $6,402.07 | $6,437.10 | 36,902,500 |
December 04 1996 | $6,430.39 | $6,443.07 | $6,367.41 | $6,422.94 | 44,903,100 |
December 03 1996 | $6,523.94 | $6,554.87 | $6,438.22 | $6,442.69 | 38,389,000 |
December 02 1996 | $6,501.58 | $6,523.94 | $6,472.88 | $6,521.70 | 31,223,600 |
December 01 1996 | $6,521.70 | $6,521.70 | $6,521.70 | $6,521.70 | — |
November 30 1996 | $6,521.70 | $6,521.70 | $6,521.70 | $6,521.70 | — |
November 29 1996 | $6,505.68 | $6,532.14 | $6,499.34 | $6,521.70 | 12,213,400 |
November 28 1996 | $6,499.34 | $6,499.34 | $6,499.34 | $6,499.34 | — |
November 27 1996 | $6,526.55 | $6,538.85 | $6,491.14 | $6,499.34 | 29,197,400 |
November 26 1996 | $6,539.97 | $6,589.53 | $6,497.11 | $6,528.41 | 50,997,800 |
November 25 1996 | $6,483.32 | $6,548.16 | $6,464.31 | $6,547.79 | 33,905,300 |
November 24 1996 | $6,471.76 | $6,471.76 | $6,471.76 | $6,471.76 | — |
November 23 1996 | $6,471.76 | $6,471.76 | $6,471.76 | $6,471.76 | — |
November 22 1996 | $6,434.12 | $6,471.76 | $6,418.47 | $6,471.76 | 32,813,900 |
November 21 1996 | $6,438.97 | $6,438.97 | $6,393.50 | $6,418.46 | 36,248,300 |
November 20 1996 | $6,407.29 | $6,447.17 | $6,391.26 | $6,430.02 | 38,570,800 |
November 19 1996 | $6,358.84 | $6,397.97 | $6,347.28 | $6,397.59 | 34,746,500 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
