The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2008 and January 19, 2012 was $12,623.98, on January 19, 2012. It was down 4.8% in that time. The latest price is $44,186.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2012 | $12,221.19 | $12,625.80 | $12,221.19 | $12,623.98 | 1,721,499,114 |
December 2011 | $12,046.21 | $12,328.47 | $11,735.19 | $12,217.56 | 3,147,686,104 |
November 2011 | $11,951.53 | $12,187.51 | $11,231.56 | $12,045.68 | 3,396,923,375 |
October 2011 | $10,912.10 | $12,284.31 | $10,404.49 | $11,955.01 | 3,907,750,464 |
September 2011 | $11,613.30 | $11,716.84 | $10,597.14 | $10,913.38 | 4,622,944,539 |
August 2011 | $12,144.22 | $12,282.42 | $10,604.07 | $11,613.53 | 6,203,242,385 |
July 2011 | $12,412.07 | $12,753.89 | $12,083.45 | $12,143.24 | 3,092,460,048 |
June 2011 | $12,569.41 | $12,569.49 | $11,862.53 | $12,414.34 | 3,876,448,867 |
May 2011 | $12,810.16 | $12,876.00 | $12,309.52 | $12,569.79 | 3,578,011,273 |
April 2011 | $12,321.02 | $12,832.83 | $12,093.89 | $12,810.54 | 3,321,114,294 |
March 2011 | $12,226.49 | $12,383.46 | $11,555.48 | $12,319.73 | 3,851,824,889 |
February 2011 | $11,892.50 | $12,391.29 | $11,892.50 | $12,226.34 | 3,220,478,620 |
January 2011 | $11,577.43 | $12,020.52 | $11,573.87 | $11,891.93 | 3,681,744,272 |
December 2010 | $11,007.23 | $11,625.00 | $11,007.23 | $11,577.51 | 3,253,319,684 |
November 2010 | $11,120.30 | $11,451.53 | $10,929.28 | $11,006.02 | 3,808,125,402 |
October 2010 | $10,789.72 | $11,247.60 | $10,711.12 | $11,118.49 | 3,787,264,851 |
September 2010 | $10,016.01 | $10,948.88 | $10,016.01 | $10,788.05 | 3,764,965,610 |
August 2010 | $10,468.82 | $10,719.94 | $9,936.62 | $10,014.72 | 4,117,516,210 |
July 2010 | $9,773.27 | $10,584.99 | $9,614.32 | $10,465.94 | 4,199,014,665 |
June 2010 | $10,133.94 | $10,594.16 | $9,753.84 | $9,774.02 | 4,941,688,684 |
May 2010 | $11,009.60 | $11,177.67 | $9,774.48 | $10,136.63 | 5,605,683,456 |
April 2010 | $10,857.31 | $11,258.01 | $10,844.09 | $11,008.61 | 4,237,511,255 |
March 2010 | $10,326.10 | $10,955.48 | $10,326.10 | $10,856.63 | 4,388,520,327 |
February 2010 | $10,068.99 | $10,438.55 | $9,835.09 | $10,325.26 | 4,279,668,738 |
January 2010 | $10,430.69 | $10,729.89 | $10,043.75 | $10,067.33 | 4,388,026,634 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
