The closing price for the Dow Jones Industrial Average (DJI) between January 1, 2008 and December 31, 2011 was $12,217.56, on December 30, 2011. It was down 7.9% in that time. The latest price is $40,799.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $12,293.47 | $12,328.47 | $12,140.17 | $12,217.56 | 361,266,525 |
Week of December 19 2011 | $11,866.54 | $12,297.44 | $11,735.19 | $12,294.00 | 695,633,448 |
Week of December 12 2011 | $12,181.08 | $12,181.38 | $11,786.47 | $11,866.39 | 1,008,660,770 |
Week of December 05 2011 | $12,021.54 | $12,257.67 | $11,966.22 | $12,184.26 | 788,309,584 |
Week of November 28 2011 | $11,232.47 | $12,146.68 | $11,232.16 | $12,019.42 | 942,501,962 |
Week of November 21 2011 | $11,795.55 | $11,795.70 | $11,231.56 | $11,231.78 | 559,224,085 |
Week of November 14 2011 | $12,153.00 | $12,170.56 | $11,676.35 | $11,796.16 | 782,012,241 |
Week of November 07 2011 | $11,983.02 | $12,187.51 | $11,736.93 | $12,153.68 | 750,245,947 |
Week of October 31 2011 | $12,229.22 | $12,229.29 | $11,630.03 | $11,983.24 | 842,548,066 |
Week of October 24 2011 | $11,807.96 | $12,284.31 | $11,682.52 | $12,231.11 | 922,312,056 |
Week of October 17 2011 | $11,643.35 | $11,812.46 | $11,296.12 | $11,808.79 | 941,449,545 |
Week of October 10 2011 | $11,104.56 | $11,646.83 | $11,104.56 | $11,644.49 | 743,328,168 |
Week of October 03 2011 | $10,912.10 | $11,232.05 | $10,404.49 | $11,103.12 | 1,114,867,546 |
Week of September 26 2011 | $10,771.78 | $11,369.30 | $10,771.78 | $10,913.38 | 1,015,264,962 |
Week of September 19 2011 | $11,506.67 | $11,550.22 | $10,597.14 | $10,771.48 | 1,065,804,556 |
Week of September 12 2011 | $10,990.01 | $11,532.47 | $10,824.76 | $11,509.09 | 1,177,724,430 |
Week of September 05 2011 | $10,800.47 | $11,477.30 | $10,738.10 | $10,992.13 | 1,011,384,702 |
Week of August 29 2011 | $11,286.65 | $11,716.84 | $11,211.35 | $11,240.26 | 942,138,823 |
Week of August 22 2011 | $10,820.37 | $11,406.39 | $10,820.37 | $11,284.54 | 1,197,686,595 |
Week of August 15 2011 | $11,269.85 | $11,529.67 | $10,801.41 | $10,817.65 | 1,192,091,713 |
Week of August 08 2011 | $11,433.93 | $11,434.09 | $10,604.07 | $11,269.02 | 1,928,921,975 |
Week of August 01 2011 | $12,144.22 | $12,282.42 | $11,139.00 | $11,444.61 | 1,295,169,168 |
Week of July 25 2011 | $12,679.72 | $12,679.95 | $12,083.45 | $12,143.24 | 836,286,844 |
Week of July 18 2011 | $12,475.11 | $12,751.43 | $12,296.23 | $12,681.16 | 782,013,938 |
Week of July 11 2011 | $12,655.62 | $12,655.84 | $12,406.09 | $12,479.73 | 792,081,431 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
