The Dow Jones Industrial Average (DJI) has returned 58.3% between January 1, 2023 and August 2, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 27 2026 | $52,173.42 | $52,901.87 | $51,551.18 | $52,485.03 | 2,928,691,023 |
Week of July 20 2026 | $52,154.57 | $52,511.21 | $51,542.06 | $51,947.25 | 2,193,347,359 |
Week of July 13 2026 | $52,676.53 | $52,924.86 | $51,986.74 | $52,146.42 | 2,473,013,888 |
Week of July 06 2026 | $52,828.45 | $53,289.30 | $52,069.87 | $52,637.01 | 2,242,629,929 |
Week of June 29 2026 | $51,995.14 | $52,903.85 | $51,949.54 | $52,900.07 | 2,408,511,716 |
Week of June 22 2026 | $51,555.19 | $52,655.66 | $51,301.77 | $51,876.11 | 3,621,292,347 |
Week of June 15 2026 | $51,364.55 | $52,281.19 | $51,364.55 | $51,564.70 | 2,440,866,643 |
Week of June 08 2026 | $50,997.23 | $51,409.70 | $49,909.07 | $51,202.26 | 2,510,299,158 |
Week of June 01 2026 | $51,161.10 | $51,660.40 | $50,687.07 | $50,866.78 | 2,890,480,593 |
Week of May 25 2026 | $50,686.15 | $51,094.18 | $50,314.34 | $51,032.46 | 2,446,987,169 |
Week of May 18 2026 | $49,481.04 | $50,830.24 | $49,235.74 | $50,579.70 | 2,498,882,575 |
Week of May 11 2026 | $49,549.07 | $50,200.54 | $49,307.66 | $49,526.17 | 2,586,867,229 |
Week of May 04 2026 | $49,416.66 | $50,130.20 | $48,913.06 | $49,609.16 | 2,332,328,986 |
Week of April 27 2026 | $49,112.20 | $49,988.56 | $48,708.57 | $49,499.27 | 2,676,267,415 |
Week of April 20 2026 | $49,422.37 | $49,848.69 | $48,861.31 | $49,230.71 | 2,306,757,995 |
Week of April 13 2026 | $47,718.21 | $49,717.98 | $47,505.97 | $49,447.43 | 2,555,917,069 |
Week of April 06 2026 | $46,472.20 | $48,323.95 | $46,214.77 | $47,916.57 | 2,237,869,863 |
Week of March 30 2026 | $45,283.06 | $46,803.36 | $45,057.28 | $46,504.67 | 2,230,956,871 |
Week of March 23 2026 | $45,803.82 | $46,718.42 | $45,063.33 | $45,166.64 | 2,531,231,022 |
Week of March 16 2026 | $46,707.40 | $47,428.12 | $45,369.39 | $45,577.47 | 3,019,742,228 |
Week of March 09 2026 | $47,371.28 | $48,220.54 | $46,494.63 | $46,558.47 | 2,459,061,963 |
Week of March 02 2026 | $48,794.42 | $49,064.67 | $47,009.01 | $47,501.55 | 2,767,271,297 |
Week of February 23 2026 | $49,536.54 | $49,815.22 | $48,678.78 | $48,977.92 | 3,177,129,714 |
Week of February 16 2026 | $49,525.37 | $49,897.31 | $49,158.28 | $49,625.97 | 2,075,761,598 |
Week of February 09 2026 | $50,047.79 | $50,512.79 | $49,084.35 | $49,500.93 | 3,095,775,682 |