The Dow Jones Industrial Average (DJI) returned -0.2% in August 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $18,436.70 | $18,439.68 | $18,333.56 | $18,400.88 | 98,252,985 |
August 30 2016 | $18,491.28 | $18,514.29 | $18,408.52 | $18,454.30 | 68,916,111 |
August 29 2016 | $18,421.29 | $18,523.09 | $18,419.92 | $18,502.99 | 64,482,006 |
August 26 2016 | $18,467.92 | $18,572.09 | $18,335.34 | $18,395.40 | 78,727,278 |
August 25 2016 | $18,471.21 | $18,497.68 | $18,431.46 | $18,448.41 | 64,480,387 |
August 24 2016 | $18,537.50 | $18,539.15 | $18,448.27 | $18,481.48 | 72,267,424 |
August 23 2016 | $18,568.94 | $18,631.60 | $18,545.52 | $18,547.30 | 73,988,081 |
August 22 2016 | $18,535.86 | $18,570.92 | $18,466.86 | $18,529.42 | 73,454,184 |
August 19 2016 | $18,585.17 | $18,585.17 | $18,491.24 | $18,552.57 | 93,166,745 |
August 18 2016 | $18,566.54 | $18,600.82 | $18,533.29 | $18,597.70 | 70,743,759 |
August 17 2016 | $18,537.09 | $18,582.35 | $18,468.68 | $18,573.94 | 71,001,423 |
August 16 2016 | $18,614.48 | $18,614.86 | $18,550.65 | $18,552.02 | 67,565,352 |
August 15 2016 | $18,588.59 | $18,668.44 | $18,588.59 | $18,636.05 | 62,353,887 |
August 12 2016 | $18,595.65 | $18,606.06 | $18,535.86 | $18,576.47 | 61,582,656 |
August 11 2016 | $18,519.08 | $18,638.34 | $18,519.08 | $18,613.52 | 71,473,111 |
August 10 2016 | $18,541.48 | $18,561.75 | $18,468.78 | $18,495.66 | 62,778,145 |
August 09 2016 | $18,538.05 | $18,585.32 | $18,507.75 | $18,533.05 | 60,091,028 |
August 08 2016 | $18,540.65 | $18,569.31 | $18,502.03 | $18,529.29 | 71,807,582 |
August 05 2016 | $18,402.80 | $18,543.53 | $18,402.80 | $18,543.53 | 92,420,535 |
August 04 2016 | $18,351.43 | $18,397.87 | $18,325.17 | $18,352.05 | 64,502,073 |
August 03 2016 | $18,313.08 | $18,355.00 | $18,283.23 | $18,355.00 | 78,553,906 |
August 02 2016 | $18,401.15 | $18,403.65 | $18,247.79 | $18,313.77 | 89,682,843 |
August 01 2016 | $18,434.50 | $18,467.03 | $18,355.75 | $18,404.51 | 83,472,994 |
