The last time the Dow Jones Industrial Average (DJI) closed below $8,000 was on April 23, 2009, having a price of $7,957.06. It was up 0.9% for the day. The latest price is $42,291.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 06 2009 | $8,763.13 | $8,763.13 | $8,763.13 | $8,763.13 | — |
June 05 2009 | $8,751.75 | $8,839.40 | $8,700.41 | $8,763.13 | 254,968,265 |
June 04 2009 | $8,665.72 | $8,751.25 | $8,634.57 | $8,750.24 | 237,795,215 |
June 03 2009 | $8,740.07 | $8,740.39 | $8,598.38 | $8,675.28 | 252,159,156 |
June 02 2009 | $8,721.60 | $8,787.13 | $8,693.72 | $8,740.87 | 257,555,545 |
June 01 2009 | $8,501.53 | $8,760.70 | $8,501.29 | $8,721.44 | 354,833,758 |
May 31 2009 | $8,500.33 | $8,500.33 | $8,500.33 | $8,500.33 | — |
May 30 2009 | $8,500.33 | $8,500.33 | $8,500.33 | $8,500.33 | — |
May 29 2009 | $8,404.04 | $8,522.95 | $8,368.52 | $8,500.33 | 361,905,799 |
May 28 2009 | $8,300.50 | $8,434.62 | $8,246.58 | $8,403.80 | 290,734,564 |
May 27 2009 | $8,473.65 | $8,496.59 | $8,289.35 | $8,300.02 | 285,988,475 |
May 26 2009 | $8,275.33 | $8,495.71 | $8,226.90 | $8,473.49 | 314,758,866 |
May 25 2009 | $8,277.32 | $8,277.32 | $8,277.32 | $8,277.32 | — |
May 24 2009 | $8,277.32 | $8,277.32 | $8,277.32 | $8,277.32 | — |
May 23 2009 | $8,277.32 | $8,277.32 | $8,277.32 | $8,277.32 | — |
May 22 2009 | $8,292.21 | $8,364.14 | $8,257.17 | $8,277.32 | 244,188,812 |
May 21 2009 | $8,416.07 | $8,416.15 | $8,221.01 | $8,292.13 | 302,284,037 |
May 20 2009 | $8,471.82 | $8,591.93 | $8,405.47 | $8,422.04 | 468,638,131 |
May 19 2009 | $8,502.48 | $8,538.01 | $8,463.54 | $8,474.85 | 277,714,837 |
May 18 2009 | $8,270.15 | $8,511.88 | $8,270.15 | $8,504.08 | 288,282,775 |
May 17 2009 | $8,268.64 | $8,268.64 | $8,268.64 | $8,268.64 | — |
May 16 2009 | $8,268.64 | $8,268.64 | $8,268.64 | $8,268.64 | — |
May 15 2009 | $8,326.22 | $8,394.96 | $8,230.17 | $8,268.64 | 308,820,870 |
May 14 2009 | $8,285.92 | $8,376.64 | $8,273.90 | $8,331.32 | 323,796,119 |
May 13 2009 | $8,461.80 | $8,462.04 | $8,262.43 | $8,284.89 | 336,929,371 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
