The last time the Dow Jones Industrial Average (DJI) closed below $9,000 was on July 22, 2009, having a price of $8,881.26. It was down 0.3% for the day. The latest price is $48,215.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2009 | $9,345.36 | $9,445.72 | $9,321.63 | $9,441.27 | 152,399,156 |
September 03 2009 | $9,282.03 | $9,350.27 | $9,252.93 | $9,344.61 | 168,746,474 |
September 02 2009 | $9,306.21 | $9,330.93 | $9,262.30 | $9,280.67 | 175,204,886 |
September 01 2009 | $9,492.32 | $9,557.95 | $9,292.08 | $9,310.60 | 267,680,468 |
August 31 2009 | $9,542.91 | $9,543.06 | $9,436.13 | $9,496.28 | 201,604,469 |
August 30 2009 | $9,544.20 | $9,544.20 | $9,544.20 | $9,544.20 | — |
August 29 2009 | $9,544.20 | $9,544.20 | $9,544.20 | $9,544.20 | — |
August 28 2009 | $9,582.74 | $9,630.20 | $9,495.98 | $9,544.20 | 205,767,832 |
August 27 2009 | $9,541.63 | $9,609.72 | $9,459.40 | $9,580.63 | 163,977,429 |
August 26 2009 | $9,538.61 | $9,582.97 | $9,485.78 | $9,543.52 | 154,665,201 |
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 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
