The Dow Jones Industrial Average (DJI) returned -1.2% between December 1, 2024 and December 9, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2024 21:00 | $44,401.93 | $44,401.93 | $44,401.93 | $44,401.93 | — |
December 09 2024 20:30 | $44,461.83 | $44,486.28 | $44,382.83 | $44,413.69 | 50,998,971 |
December 09 2024 20:01 | $44,504.42 | $44,504.42 | $44,504.42 | $44,504.42 | — |
December 09 2024 19:30 | $44,546.18 | $44,564.92 | $44,491.92 | $44,513.54 | 18,326,350 |
December 09 2024 18:30 | $44,521.01 | $44,600.10 | $44,507.54 | $44,547.56 | 32,860,835 |
December 09 2024 17:30 | $44,567.89 | $44,584.13 | $44,508.54 | $44,520.96 | 36,229,585 |
December 09 2024 16:30 | $44,583.25 | $44,656.98 | $44,541.41 | $44,571.13 | 40,889,721 |
December 09 2024 15:30 | $44,627.68 | $44,643.18 | $44,517.54 | $44,583.08 | 73,980,503 |
December 09 2024 14:30 | $44,637.97 | $44,728.51 | $44,606.64 | $44,628.16 | 88,537,902 |
December 06 2024 21:00 | $44,642.52 | $44,642.52 | $44,642.52 | $44,642.52 | — |
December 06 2024 20:30 | $44,639.24 | $44,651.38 | $44,619.65 | $44,634.44 | 51,140,827 |
December 06 2024 20:02 | $44,620.36 | $44,620.36 | $44,620.36 | $44,620.36 | — |
December 06 2024 19:30 | $44,614.60 | $44,642.20 | $44,596.46 | $44,619.59 | 17,885,774 |
December 06 2024 18:30 | $44,687.32 | $44,689.30 | $44,601.83 | $44,613.38 | 31,119,209 |
December 06 2024 17:30 | $44,667.33 | $44,727.53 | $44,626.28 | $44,687.38 | 34,060,540 |
December 06 2024 16:30 | $44,724.64 | $44,745.10 | $44,639.89 | $44,667.31 | 51,853,919 |
December 06 2024 15:30 | $44,830.82 | $44,838.54 | $44,678.27 | $44,724.99 | 66,154,502 |
December 06 2024 14:30 | $44,824.29 | $44,923.74 | $44,776.98 | $44,831.39 | 76,192,885 |
December 05 2024 21:00 | $44,765.71 | $44,765.71 | $44,765.71 | $44,765.71 | — |
December 05 2024 20:30 | $44,797.16 | $44,820.82 | $44,747.14 | $44,772.27 | 52,852,039 |
December 05 2024 20:02 | $44,828.81 | $44,828.81 | $44,828.81 | $44,828.81 | — |
December 05 2024 19:30 | $44,835.34 | $44,854.72 | $44,820.30 | $44,827.50 | 18,789,246 |
December 05 2024 18:30 | $44,849.65 | $44,893.35 | $44,828.62 | $44,835.91 | 36,081,078 |
December 05 2024 17:30 | $44,865.69 | $44,919.71 | $44,813.45 | $44,849.65 | 41,790,577 |
December 05 2024 16:30 | $44,941.81 | $44,943.89 | $44,851.72 | $44,865.57 | 45,597,828 |
