The last time the Dow Jones Industrial Average (DJI) closed below $10,000 was on August 26, 2010, having a price of $9,985.81. It was down 0.7% for the day. The latest price is $42,422.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2010 | $10,948.50 | $11,032.17 | $10,929.28 | $11,006.48 | 152,279,348 |
October 07 2010 | $10,968.41 | $10,998.53 | $10,892.76 | $10,948.58 | 141,922,141 |
October 06 2010 | $10,936.79 | $10,974.16 | $10,918.57 | $10,967.65 | 163,437,377 |
October 05 2010 | $10,752.78 | $10,965.61 | $10,752.63 | $10,944.72 | 216,244,575 |
October 04 2010 | $10,828.85 | $10,853.71 | $10,711.12 | $10,751.27 | 160,366,486 |
October 01 2010 | $10,789.72 | $10,866.54 | $10,780.64 | $10,829.68 | 161,890,653 |
September 30 2010 | $10,836.04 | $10,948.88 | $10,745.44 | $10,788.05 | 214,536,388 |
September 29 2010 | $10,857.98 | $10,869.26 | $10,798.88 | $10,835.28 | 158,833,681 |
September 28 2010 | $10,809.17 | $10,886.21 | $10,728.64 | $10,858.14 | 167,112,601 |
September 27 2010 | $10,860.03 | $10,873.20 | $10,809.62 | $10,812.04 | 143,908,331 |
September 24 2010 | $10,664.39 | $10,865.78 | $10,664.31 | $10,860.26 | 179,266,510 |
September 23 2010 | $10,738.48 | $10,761.94 | $10,640.92 | $10,662.42 | 156,827,789 |
September 22 2010 | $10,761.11 | $10,805.38 | $10,708.40 | $10,739.31 | 168,591,822 |
September 21 2010 | $10,753.39 | $10,833.39 | $10,717.74 | $10,761.03 | 186,743,445 |
September 20 2010 | $10,608.08 | $10,774.13 | $10,608.08 | $10,753.62 | 157,124,719 |
September 17 2010 | $10,595.51 | $10,650.16 | $10,567.36 | $10,607.85 | 367,228,992 |
September 16 2010 | $10,571.75 | $10,603.69 | $10,522.48 | $10,594.83 | 170,301,326 |
September 15 2010 | $10,526.42 | $10,587.80 | $10,480.78 | $10,572.73 | 167,420,793 |
September 14 2010 | $10,544.73 | $10,588.32 | $10,499.70 | $10,526.49 | 192,411,808 |
September 13 2010 | $10,458.60 | $10,567.59 | $10,458.60 | $10,544.13 | 190,715,523 |
September 10 2010 | $10,415.01 | $10,471.28 | $10,403.17 | $10,462.77 | 140,315,413 |
September 09 2010 | $10,388.14 | $10,476.62 | $10,386.63 | $10,415.24 | 163,589,414 |
September 08 2010 | $10,338.49 | $10,426.70 | $10,335.69 | $10,387.01 | 166,757,540 |
September 07 2010 | $10,446.80 | $10,446.80 | $10,332.40 | $10,340.69 | 149,035,913 |
September 03 2010 | $10,321.92 | $10,451.15 | $10,321.84 | $10,447.93 | 168,599,472 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
