The Dow Jones Industrial Average (DJI) has returned 1.9% between August 3, 2026 and August 13, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2026 18:30 | $53,798.42 | $53,858.39 | $53,798.42 | $53,853.96 | 18,090,048 |
August 12 2026 17:30 | $53,804.33 | $53,837.36 | $53,794.73 | $53,798.51 | 32,077,902 |
August 12 2026 16:30 | $53,812.46 | $53,838.49 | $53,786.01 | $53,803.65 | 30,492,385 |
August 12 2026 15:30 | $53,785.47 | $53,845.10 | $53,752.93 | $53,813.62 | 35,435,104 |
August 12 2026 14:30 | $53,830.06 | $53,854.78 | $53,739.21 | $53,784.66 | 50,443,332 |
August 12 2026 13:30 | $53,797.47 | $53,969.36 | $53,731.96 | $53,831.77 | 77,448,858 |
August 11 2026 20:00 | $53,791.85 | $53,791.85 | $53,791.85 | $53,791.85 | — |
August 11 2026 19:30 | $53,803.93 | $53,837.27 | $53,746.43 | $53,785.19 | 48,401,938 |
August 11 2026 18:30 | $53,809.26 | $53,849.33 | $53,789.72 | $53,798.27 | 17,605,291 |
August 11 2026 17:30 | $53,875.88 | $53,898.59 | $53,806.68 | $53,809.11 | 27,607,777 |
August 11 2026 16:30 | $53,911.44 | $53,915.48 | $53,858.71 | $53,875.72 | 31,089,759 |
August 11 2026 15:30 | $53,962.70 | $53,966.84 | $53,893.45 | $53,911.68 | 31,376,483 |
August 11 2026 14:30 | $54,048.21 | $54,050.20 | $53,915.54 | $53,961.27 | 39,652,667 |
August 11 2026 13:30 | $53,961.60 | $54,222.85 | $53,961.60 | $54,049.58 | 62,700,597 |
August 10 2026 20:00 | $53,975.98 | $53,975.98 | $53,975.98 | $53,975.98 | — |
August 10 2026 19:30 | $53,868.54 | $53,979.45 | $53,859.52 | $53,967.51 | 46,036,807 |
August 10 2026 18:30 | $53,871.15 | $53,906.76 | $53,850.19 | $53,885.56 | 13,744,551 |
August 10 2026 17:30 | $53,908.92 | $53,916.96 | $53,860.42 | $53,870.16 | 28,471,838 |
August 10 2026 16:30 | $53,951.15 | $53,962.54 | $53,859.29 | $53,908.79 | 43,715,914 |
August 10 2026 15:30 | $54,031.03 | $54,042.41 | $53,926.98 | $53,951.20 | 36,984,787 |
August 10 2026 14:30 | $53,992.56 | $54,065.03 | $53,954.78 | $54,029.40 | 45,241,691 |
August 10 2026 13:30 | $54,072.66 | $54,072.66 | $53,866.69 | $53,994.39 | 70,931,374 |
August 07 2026 20:00 | $54,036.93 | $54,036.93 | $54,036.93 | $54,036.93 | — |
August 07 2026 19:30 | $54,064.44 | $54,077.38 | $54,000.05 | $54,029.50 | 50,062,227 |
August 07 2026 18:30 | $53,928.23 | $53,994.53 | $53,906.13 | $53,985.88 | 15,240,428 |