The Dow Jones Industrial Average (DJI) has returned 0.1% between November 16, 2025 and November 26, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 25 2025 19:30 | $47,013.08 | $47,080.27 | $46,985.74 | $47,068.49 | 27,555,090 |
November 25 2025 18:30 | $47,004.89 | $47,024.65 | $46,976.24 | $47,013.78 | 44,801,376 |
November 25 2025 17:30 | $46,981.96 | $47,029.20 | $46,968.90 | $47,005.16 | 47,050,438 |
November 25 2025 16:30 | $46,772.29 | $47,006.25 | $46,771.20 | $46,980.86 | 61,489,459 |
November 25 2025 15:30 | $46,637.93 | $46,855.52 | $46,622.99 | $46,772.60 | 82,621,801 |
November 25 2025 14:30 | $46,482.36 | $46,783.94 | $46,341.35 | $46,637.39 | 150,974,060 |
November 24 2025 21:00 | $46,448.27 | $46,448.27 | $46,448.27 | $46,448.27 | — |
November 24 2025 20:30 | $46,464.00 | $46,519.83 | $46,409.58 | $46,446.95 | 86,921,652 |
November 24 2025 19:30 | $46,498.22 | $46,501.77 | $46,413.93 | $46,446.56 | 23,984,622 |
November 24 2025 18:30 | $46,545.20 | $46,571.93 | $46,486.00 | $46,497.89 | 41,135,534 |
November 24 2025 17:30 | $46,461.23 | $46,575.43 | $46,423.37 | $46,545.35 | 43,117,324 |
November 24 2025 16:30 | $46,526.45 | $46,535.40 | $46,410.32 | $46,461.50 | 56,322,469 |
November 24 2025 15:30 | $46,388.02 | $46,587.71 | $46,354.82 | $46,526.26 | 69,843,184 |
November 24 2025 14:30 | $46,351.93 | $46,427.99 | $46,108.01 | $46,386.48 | 112,614,608 |
November 21 2025 21:00 | $46,245.41 | $46,245.41 | $46,245.41 | $46,245.41 | — |
November 21 2025 20:30 | $46,249.81 | $46,346.93 | $46,216.47 | $46,257.29 | 78,563,603 |
November 21 2025 19:30 | $46,535.57 | $46,557.90 | $46,382.57 | $46,431.89 | 35,168,224 |
November 21 2025 18:30 | $46,283.79 | $46,577.50 | $46,266.64 | $46,536.59 | 79,710,107 |
November 21 2025 17:30 | $46,457.25 | $46,489.27 | $46,198.59 | $46,283.85 | 58,910,075 |
November 21 2025 16:30 | $46,089.13 | $46,490.69 | $46,071.98 | $46,456.42 | 91,274,568 |
November 21 2025 15:30 | $45,972.30 | $46,088.11 | $45,842.93 | $46,088.11 | 118,268,290 |
November 21 2025 14:30 | $45,808.65 | $46,079.22 | $45,781.58 | $45,971.83 | 140,975,392 |
November 20 2025 21:00 | $45,752.26 | $45,752.26 | $45,752.26 | $45,752.26 | — |
November 20 2025 20:30 | $45,944.05 | $45,960.17 | $45,728.93 | $45,757.25 | 84,145,317 |
November 20 2025 19:30 | $45,963.60 | $46,041.91 | $45,876.52 | $46,017.38 | 28,284,345 |
