The Dow Jones Industrial Average (DJI) has returned -1.6% between November 2, 2025 and November 7, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 06 2025 19:30 | $47,071.12 | $47,093.86 | $47,007.06 | $47,046.53 | 22,327,433 |
November 06 2025 18:30 | $46,900.57 | $47,076.74 | $46,899.60 | $47,068.41 | 43,356,568 |
November 06 2025 17:30 | $46,830.34 | $46,942.73 | $46,796.04 | $46,900.22 | 48,527,560 |
November 06 2025 16:30 | $46,900.10 | $46,913.52 | $46,787.44 | $46,832.21 | 62,987,536 |
November 06 2025 15:30 | $47,108.70 | $47,130.60 | $46,837.50 | $46,899.77 | 78,779,365 |
November 06 2025 14:30 | $47,255.12 | $47,359.29 | $46,943.61 | $47,107.81 | 95,055,018 |
November 05 2025 21:00 | $47,311.00 | $47,311.00 | $47,311.00 | $47,311.00 | — |
November 05 2025 20:30 | $47,374.42 | $47,442.65 | $47,304.63 | $47,305.24 | 75,301,074 |
November 05 2025 19:30 | $47,375.25 | $47,391.73 | $47,364.91 | $47,380.50 | 17,465,287 |
November 05 2025 18:30 | $47,383.70 | $47,415.92 | $47,337.12 | $47,375.92 | 35,221,930 |
November 05 2025 17:30 | $47,393.20 | $47,460.36 | $47,362.35 | $47,383.89 | 33,304,931 |
November 05 2025 16:30 | $47,124.75 | $47,397.45 | $47,124.75 | $47,393.18 | 44,587,609 |
November 05 2025 15:30 | $47,175.00 | $47,201.14 | $47,044.90 | $47,126.47 | 54,257,066 |
November 05 2025 14:30 | $47,097.31 | $47,278.26 | $47,041.31 | $47,175.44 | 78,175,877 |
November 04 2025 21:00 | $47,085.24 | $47,085.24 | $47,085.24 | $47,085.24 | — |
November 04 2025 20:30 | $47,099.01 | $47,147.42 | $47,049.67 | $47,089.04 | 65,211,792 |
November 04 2025 19:30 | $47,070.64 | $47,071.33 | $46,981.55 | $47,029.24 | 25,603,293 |
November 04 2025 18:30 | $47,039.39 | $47,095.75 | $47,001.99 | $47,070.62 | 42,953,938 |
November 04 2025 17:30 | $47,113.66 | $47,143.62 | $47,028.56 | $47,040.05 | 43,020,180 |
November 04 2025 16:30 | $47,175.98 | $47,211.54 | $47,063.39 | $47,114.18 | 52,862,196 |
November 04 2025 15:30 | $47,246.29 | $47,274.90 | $47,129.70 | $47,175.83 | 59,000,024 |
November 04 2025 14:30 | $47,148.04 | $47,267.71 | $46,877.06 | $47,245.68 | 89,659,241 |
November 03 2025 21:00 | $47,336.68 | $47,336.68 | $47,336.68 | $47,336.68 | — |
November 03 2025 20:30 | $47,351.61 | $47,352.36 | $47,283.02 | $47,336.56 | 59,773,000 |
November 03 2025 19:30 | $47,395.22 | $47,408.97 | $47,335.81 | $47,348.37 | 29,214,276 |
