The last time the Dow Jones Industrial Average (DJI) closed below $9,500 was on October 4, 2009, having a price of $9,487.67. The latest price is $42,206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 17 2009 | $10,404.77 | $10,438.17 | $10,361.99 | $10,437.42 | 158,318,226 |
November 16 2009 | $10,267.53 | $10,434.24 | $10,267.45 | $10,406.96 | 202,566,126 |
November 15 2009 | $10,270.47 | $10,270.47 | $10,270.47 | $10,270.47 | — |
November 14 2009 | $10,270.47 | $10,270.47 | $10,270.47 | $10,270.47 | — |
November 13 2009 | $10,197.85 | $10,305.69 | $10,192.03 | $10,270.47 | 167,282,485 |
November 12 2009 | $10,289.82 | $10,321.64 | $10,171.24 | $10,197.47 | 183,810,735 |
November 11 2009 | $10,247.42 | $10,341.97 | $10,246.14 | $10,291.26 | 166,916,771 |
November 10 2009 | $10,223.01 | $10,260.80 | $10,197.69 | $10,246.97 | 193,952,985 |
November 09 2009 | $10,020.62 | $10,228.23 | $10,020.62 | $10,226.94 | 227,468,586 |
November 08 2009 | $10,023.42 | $10,023.42 | $10,023.42 | $10,023.42 | — |
November 07 2009 | $10,023.42 | $10,023.42 | $10,023.42 | $10,023.42 | — |
November 06 2009 | $10,001.35 | $10,044.50 | $9,936.81 | $10,023.42 | 181,007,307 |
November 05 2009 | $9,807.80 | $10,013.07 | $9,807.80 | $10,005.96 | 211,037,081 |
November 04 2009 | $9,767.30 | $9,928.04 | $9,767.14 | $9,802.14 | 224,128,241 |
November 03 2009 | $9,787.47 | $9,787.47 | $9,703.89 | $9,771.91 | 231,520,046 |
November 02 2009 | $9,712.13 | $9,858.59 | $9,678.95 | $9,789.44 | 242,458,740 |
November 01 2009 | $9,712.73 | $9,712.73 | $9,712.73 | $9,712.73 | — |
October 31 2009 | $9,712.73 | $9,712.73 | $9,712.73 | $9,712.73 | — |
October 30 2009 | $9,961.52 | $9,962.13 | $9,684.54 | $9,712.73 | 327,980,165 |
October 29 2009 | $9,762.91 | $9,969.91 | $9,759.13 | $9,962.58 | 248,949,710 |
October 28 2009 | $9,881.11 | $9,902.42 | $9,758.08 | $9,762.69 | 257,367,774 |
October 27 2009 | $9,868.34 | $9,947.54 | $9,837.96 | $9,882.17 | 237,055,730 |
October 26 2009 | $9,972.33 | $10,072.32 | $9,849.45 | $9,867.96 | 270,049,678 |
October 25 2009 | $9,972.18 | $9,972.18 | $9,972.18 | $9,972.18 | — |
October 24 2009 | $9,972.18 | $9,972.18 | $9,972.18 | $9,972.18 | — |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
