The last time the Dow Jones Industrial Average (DJI) closed below $7,000 was on March 11, 2009, having a price of $6,930.40. It was up 0.1% for the day. The latest price is $44,430.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 24 2009 | $7,957.45 | $8,127.50 | $7,957.45 | $8,076.29 | 402,723,198 |
April 23 2009 | $7,886.81 | $7,979.44 | $7,804.21 | $7,957.06 | 327,239,969 |
April 22 2009 | $7,964.78 | $8,044.83 | $7,868.01 | $7,886.57 | 387,027,069 |
April 21 2009 | $7,841.73 | $7,979.20 | $7,791.95 | $7,969.56 | 424,027,767 |
April 20 2009 | $8,128.94 | $8,128.94 | $7,840.45 | $7,841.73 | 453,661,256 |
April 19 2009 | $8,131.33 | $8,131.33 | $8,131.33 | $8,131.33 | — |
April 18 2009 | $8,131.33 | $8,131.33 | $8,131.33 | $8,131.33 | — |
April 17 2009 | $8,125.43 | $8,190.66 | $8,086.88 | $8,131.33 | 537,674,431 |
April 16 2009 | $8,029.14 | $8,168.12 | $7,962.71 | $8,125.43 | 359,473,599 |
April 15 2009 | $7,914.92 | $8,041.32 | $7,870.48 | $8,029.62 | 413,275,523 |
April 14 2009 | $8,057.41 | $8,057.41 | $7,902.26 | $7,920.18 | 513,009,496 |
April 13 2009 | $8,082.02 | $8,113.41 | $7,963.75 | $8,057.81 | 424,246,569 |
April 12 2009 | $8,083.38 | $8,083.38 | $8,083.38 | $8,083.38 | — |
April 11 2009 | $8,083.38 | $8,083.38 | $8,083.38 | $8,083.38 | — |
April 10 2009 | $8,083.38 | $8,083.38 | $8,083.38 | $8,083.38 | — |
April 09 2009 | $7,839.89 | $8,087.28 | $7,839.89 | $8,083.38 | 462,064,234 |
April 08 2009 | $7,788.68 | $7,887.52 | $7,750.85 | $7,837.11 | 255,350,631 |
April 07 2009 | $7,968.92 | $7,969.08 | $7,762.08 | $7,789.56 | 276,924,034 |
April 06 2009 | $8,016.16 | $8,016.16 | $7,862.20 | $7,975.85 | 247,403,527 |
April 05 2009 | $8,017.59 | $8,017.59 | $8,017.59 | $8,017.59 | — |
April 04 2009 | $8,017.59 | $8,017.59 | $8,017.59 | $8,017.59 | — |
April 03 2009 | $7,980.63 | $8,019.50 | $7,897.24 | $8,017.59 | 308,209,779 |
April 02 2009 | $7,763.99 | $8,075.73 | $7,763.99 | $7,978.08 | 442,817,575 |
April 01 2009 | $7,606.13 | $7,789.00 | $7,483.87 | $7,761.60 | 361,336,687 |
March 31 2009 | $7,523.77 | $7,725.36 | $7,523.45 | $7,608.92 | 399,840,734 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
