The average closing price for the Dow Jones Industrial Average (DJI) in September 2012 was $13,418.50. It was up 2.6% for the month. The latest price is $42,422.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $13,485.89 | $13,487.66 | $13,367.27 | $13,437.13 | 146,946,577 |
September 27 2012 | $13,413.47 | $13,522.83 | $13,413.47 | $13,485.97 | 113,985,164 |
September 26 2012 | $13,458.63 | $13,480.37 | $13,406.91 | $13,413.51 | 124,350,848 |
September 25 2012 | $13,559.92 | $13,620.21 | $13,457.25 | $13,457.55 | 138,633,802 |
September 24 2012 | $13,577.85 | $13,601.90 | $13,521.68 | $13,558.92 | 120,366,806 |
September 21 2012 | $13,597.24 | $13,647.10 | $13,571.53 | $13,579.47 | 429,610,731 |
September 20 2012 | $13,575.17 | $13,599.02 | $13,503.00 | $13,596.93 | 117,910,638 |
September 19 2012 | $13,565.41 | $13,626.48 | $13,556.74 | $13,577.96 | 116,208,641 |
September 18 2012 | $13,552.33 | $13,582.12 | $13,517.81 | $13,564.64 | 120,716,288 |
September 17 2012 | $13,588.57 | $13,593.15 | $13,526.67 | $13,553.10 | 128,019,850 |
September 14 2012 | $13,540.40 | $13,653.24 | $13,533.94 | $13,593.37 | 185,164,555 |
September 13 2012 | $13,329.71 | $13,573.33 | $13,325.11 | $13,539.86 | 151,766,018 |
September 12 2012 | $13,321.62 | $13,373.62 | $13,317.52 | $13,333.35 | 111,516,409 |
September 11 2012 | $13,254.60 | $13,354.34 | $13,253.21 | $13,323.36 | 104,919,460 |
September 10 2012 | $13,308.56 | $13,324.10 | $13,251.39 | $13,254.29 | 123,812,166 |
September 07 2012 | $13,289.53 | $13,320.27 | $13,266.22 | $13,306.64 | 142,211,426 |
September 06 2012 | $13,045.23 | $13,294.13 | $13,045.08 | $13,292.00 | 128,647,960 |
September 05 2012 | $13,036.09 | $13,095.91 | $13,018.74 | $13,047.48 | 92,547,745 |
September 04 2012 | $13,092.15 | $13,092.39 | $12,977.09 | $13,035.94 | 103,924,074 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
