The last time the Dow Jones Industrial Average (DJI) closed below $8,200 was on July 12, 2009, having a price of $8,146.52. The latest price is $42,270.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 25 2009 | $9,509.21 | $9,620.00 | $9,508.98 | $9,539.29 | 173,892,994 |
August 24 2009 | $9,506.18 | $9,587.73 | $9,486.23 | $9,509.28 | 190,588,612 |
August 23 2009 | $9,505.96 | $9,505.96 | $9,505.96 | $9,505.96 | — |
August 22 2009 | $9,505.96 | $9,505.96 | $9,505.96 | $9,505.96 | — |
August 21 2009 | $9,347.86 | $9,519.11 | $9,347.25 | $9,505.96 | 293,528,533 |
August 20 2009 | $9,278.55 | $9,363.95 | $9,267.97 | $9,350.05 | 151,740,990 |
August 19 2009 | $9,208.68 | $9,313.09 | $9,131.94 | $9,279.16 | 176,905,426 |
August 18 2009 | $9,134.36 | $9,233.51 | $9,134.36 | $9,217.94 | 158,533,045 |
August 17 2009 | $9,313.85 | $9,313.85 | $9,116.52 | $9,135.34 | 207,096,674 |
August 16 2009 | $9,321.40 | $9,321.40 | $9,321.40 | $9,321.40 | — |
August 15 2009 | $9,321.40 | $9,321.40 | $9,321.40 | $9,321.40 | — |
August 14 2009 | $9,398.04 | $9,401.97 | $9,232.83 | $9,321.40 | 172,778,707 |
August 13 2009 | $9,362.29 | $9,406.50 | $9,305.31 | $9,398.19 | 145,615,907 |
August 12 2009 | $9,236.06 | $9,424.11 | $9,221.02 | $9,361.61 | 197,420,809 |
August 11 2009 | $9,334.33 | $9,334.33 | $9,216.88 | $9,241.45 | 171,375,169 |
August 10 2009 | $9,368.41 | $9,371.96 | $9,290.34 | $9,337.95 | 161,365,306 |
August 09 2009 | $9,370.07 | $9,370.07 | $9,370.07 | $9,370.07 | — |
August 08 2009 | $9,370.07 | $9,370.07 | $9,370.07 | $9,370.07 | — |
August 07 2009 | $9,258.45 | $9,437.71 | $9,258.45 | $9,370.07 | 216,596,806 |
August 06 2009 | $9,277.19 | $9,325.11 | $9,208.80 | $9,256.26 | 244,445,383 |
August 05 2009 | $9,315.36 | $9,318.08 | $9,206.45 | $9,280.97 | 236,614,644 |
August 04 2009 | $9,285.05 | $9,321.10 | $9,250.74 | $9,320.19 | 195,986,238 |
August 03 2009 | $9,173.65 | $9,298.43 | $9,173.65 | $9,286.56 | 221,688,361 |
August 02 2009 | $9,171.61 | $9,171.61 | $9,171.61 | $9,171.61 | — |
August 01 2009 | $9,171.61 | $9,171.61 | $9,171.61 | $9,171.61 | — |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
