The Dow Jones Industrial Average (DJI) has returned 8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2025 | $46,382.92 | $46,382.92 | $45,913.60 | $46,091.74 | 598,046,560 |
November 17 2025 | $47,068.06 | $47,202.56 | $46,430.27 | $46,590.24 | 514,866,869 |
November 14 2025 | $47,222.38 | $47,380.07 | $46,863.05 | $47,147.48 | 553,816,972 |
November 13 2025 | $48,173.92 | $48,233.25 | $47,411.10 | $47,457.22 | 610,421,253 |
November 12 2025 | $48,015.79 | $48,431.57 | $48,015.79 | $48,254.82 | 501,492,383 |
November 11 2025 | $47,384.51 | $47,974.37 | $47,384.51 | $47,927.96 | 454,974,906 |
November 10 2025 | $47,095.06 | $47,412.89 | $46,934.35 | $47,368.63 | 490,079,068 |
November 07 2025 | $46,797.03 | $46,996.71 | $46,495.62 | $46,987.10 | 591,095,079 |
November 06 2025 | $47,255.12 | $47,359.29 | $46,787.44 | $46,912.30 | 552,155,150 |
November 05 2025 | $47,097.31 | $47,460.36 | $47,041.31 | $47,311.00 | 469,014,475 |
November 04 2025 | $47,148.04 | $47,274.90 | $46,877.06 | $47,085.24 | 514,655,209 |
November 03 2025 | $47,697.33 | $47,697.33 | $47,135.96 | $47,336.68 | 571,740,460 |
October 31 2025 | $47,659.96 | $47,718.38 | $47,347.28 | $47,562.87 | 716,640,333 |
October 30 2025 | $47,446.88 | $48,014.92 | $47,381.91 | $47,522.12 | 614,874,963 |
October 29 2025 | $47,746.79 | $48,040.64 | $47,448.59 | $47,632.00 | 694,170,434 |
October 28 2025 | $47,752.35 | $47,943.16 | $47,675.70 | $47,706.37 | 609,295,745 |
October 27 2025 | $47,412.80 | $47,564.52 | $47,375.96 | $47,544.59 | 433,359,188 |
October 24 2025 | $46,811.51 | $47,326.73 | $46,811.51 | $47,207.12 | 406,028,586 |
October 23 2025 | $46,519.13 | $46,802.15 | $46,490.06 | $46,734.61 | 407,574,080 |
October 22 2025 | $46,941.56 | $46,941.56 | $46,461.52 | $46,590.41 | 458,459,508 |
October 21 2025 | $46,707.08 | $47,125.66 | $46,688.25 | $46,924.74 | 436,740,613 |
October 20 2025 | $46,312.88 | $46,759.27 | $46,312.88 | $46,706.58 | 444,014,947 |
October 17 2025 | $45,862.37 | $46,327.07 | $45,862.37 | $46,190.61 | 484,930,271 |
October 16 2025 | $46,289.09 | $46,422.34 | $45,781.18 | $45,952.24 | 481,611,260 |
October 15 2025 | $46,375.17 | $46,693.34 | $46,027.23 | $46,253.31 | 488,709,932 |
