The last time the Dow Jones Industrial Average (DJI) closed above $12,000 before February 28, 2012 was on February 27, 2012, having a price of $12,981.51. The latest price is $51,770.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 11 2012 | $12,716.92 | $12,844.82 | $12,716.92 | $12,805.39 | 125,209,738 |
April 10 2012 | $12,929.44 | $12,929.59 | $12,710.56 | $12,715.93 | 159,292,762 |
April 09 2012 | $13,057.57 | $13,057.72 | $12,903.78 | $12,929.59 | 105,583,679 |
April 05 2012 | $13,067.18 | $13,088.11 | $13,012.46 | $13,060.14 | 109,529,953 |
April 04 2012 | $13,198.19 | $13,198.19 | $13,020.86 | $13,074.75 | 124,995,149 |
April 03 2012 | $13,258.96 | $13,265.36 | $13,131.21 | $13,199.55 | 123,976,623 |
April 02 2012 | $13,211.36 | $13,297.11 | $13,153.69 | $13,264.49 | 108,785,713 |
March 30 2012 | $13,147.94 | $13,224.49 | $13,147.78 | $13,212.04 | 171,192,699 |
March 29 2012 | $13,125.99 | $13,151.57 | $13,032.67 | $13,145.82 | 136,250,007 |
March 28 2012 | $13,195.39 | $13,212.64 | $13,069.26 | $13,126.21 | 141,542,575 |
March 27 2012 | $13,242.09 | $13,264.98 | $13,194.33 | $13,197.73 | 129,283,493 |
March 26 2012 | $13,082.62 | $13,243.86 | $13,082.39 | $13,241.63 | 122,084,188 |
March 23 2012 | $13,045.99 | $13,099.91 | $13,002.77 | $13,080.73 | 129,930,669 |
March 22 2012 | $13,124.40 | $13,124.47 | $13,017.42 | $13,046.14 | 122,060,482 |
March 21 2012 | $13,170.79 | $13,190.02 | $13,112.93 | $13,124.62 | 124,855,512 |
March 20 2012 | $13,238.45 | $13,238.45 | $13,123.38 | $13,170.19 | 131,663,983 |
March 19 2012 | $13,231.94 | $13,269.71 | $13,208.63 | $13,239.13 | 147,117,192 |
March 16 2012 | $13,253.51 | $13,289.08 | $13,231.45 | $13,232.62 | 392,622,440 |
March 15 2012 | $13,192.97 | $13,253.51 | $13,170.19 | $13,252.76 | 161,647,197 |
March 14 2012 | $13,177.15 | $13,221.27 | $13,166.25 | $13,194.10 | 163,610,337 |
March 13 2012 | $12,953.20 | $13,180.40 | $12,953.13 | $13,177.68 | 163,131,316 |
March 12 2012 | $12,920.58 | $12,976.36 | $12,919.98 | $12,959.71 | 99,995,490 |
March 09 2012 | $12,908.62 | $12,968.79 | $12,906.43 | $12,922.02 | 103,235,706 |
March 08 2012 | $12,835.53 | $12,937.19 | $12,835.53 | $12,907.94 | 103,526,855 |
March 07 2012 | $12,756.12 | $12,857.73 | $12,751.51 | $12,837.33 | 175,111,506 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.