The Dow Jones Industrial Average (DJI) has returned 0.4% between September 18, 2025 and September 28, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2025 20:00 | $46,247.29 | $46,247.29 | $46,247.29 | $46,247.29 | — |
September 26 2025 19:30 | $46,261.44 | $46,270.01 | $46,219.97 | $46,247.89 | 51,571,046 |
September 26 2025 19:01 | $46,305.61 | $46,305.61 | $46,305.61 | $46,305.61 | — |
September 26 2025 18:30 | $46,304.63 | $46,334.46 | $46,296.65 | $46,313.11 | 16,299,957 |
September 26 2025 17:30 | $46,310.77 | $46,323.17 | $46,255.69 | $46,304.95 | 35,095,052 |
September 26 2025 16:30 | $46,229.85 | $46,321.40 | $46,213.32 | $46,311.10 | 37,601,360 |
September 26 2025 15:30 | $46,181.49 | $46,246.17 | $46,100.09 | $46,229.85 | 40,046,953 |
September 26 2025 14:30 | $46,113.21 | $46,181.83 | $46,051.92 | $46,181.38 | 58,286,231 |
September 26 2025 13:30 | $46,101.45 | $46,353.03 | $46,073.87 | $46,112.38 | 88,756,094 |
September 25 2025 20:00 | $45,947.32 | $45,947.32 | $45,947.32 | $45,947.32 | — |
September 25 2025 19:30 | $45,919.32 | $45,984.34 | $45,903.37 | $45,948.42 | 49,969,019 |
September 25 2025 19:01 | $45,950.27 | $45,950.27 | $45,950.27 | $45,950.27 | — |
September 25 2025 18:30 | $45,916.76 | $45,977.15 | $45,891.55 | $45,961.79 | 27,481,592 |
September 25 2025 17:30 | $45,952.53 | $45,954.82 | $45,785.17 | $45,916.79 | 50,407,152 |
September 25 2025 16:30 | $45,999.64 | $46,065.31 | $45,907.94 | $45,951.96 | 42,435,164 |
September 25 2025 15:30 | $45,979.01 | $46,088.66 | $45,979.01 | $45,999.40 | 53,275,412 |
September 25 2025 14:30 | $46,057.08 | $46,122.42 | $45,959.98 | $45,978.45 | 59,540,785 |
September 25 2025 13:30 | $46,097.43 | $46,099.06 | $45,884.29 | $46,056.90 | 97,760,960 |
September 24 2025 20:00 | $46,121.28 | $46,121.28 | $46,121.28 | $46,121.28 | — |
September 24 2025 19:30 | $46,135.87 | $46,153.97 | $46,112.59 | $46,113.99 | 44,487,709 |
September 24 2025 19:01 | $46,134.02 | $46,134.02 | $46,134.02 | $46,134.02 | — |
September 24 2025 18:30 | $46,138.44 | $46,165.37 | $46,129.58 | $46,132.80 | 15,981,069 |
September 24 2025 17:30 | $46,193.20 | $46,224.81 | $46,096.39 | $46,138.00 | 29,273,119 |
September 24 2025 16:30 | $46,177.13 | $46,228.62 | $46,147.87 | $46,193.20 | 34,780,414 |
September 24 2025 15:30 | $46,253.83 | $46,261.55 | $46,113.79 | $46,177.12 | 56,013,339 |
