The Dow Jones Industrial Average (DJI) has returned -0.1% between August 25, 2026 and August 30, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2026 20:00 | $53,559.99 | $53,559.99 | $53,559.99 | $53,559.99 | — |
August 28 2026 19:30 | $53,579.40 | $53,586.05 | $53,539.99 | $53,546.79 | 58,304,795 |
August 28 2026 18:30 | $53,517.74 | $53,555.96 | $53,511.28 | $53,533.59 | 25,429,137 |
August 28 2026 17:30 | $53,521.30 | $53,570.86 | $53,507.21 | $53,518.28 | 34,453,493 |
August 28 2026 16:30 | $53,531.12 | $53,607.84 | $53,489.41 | $53,522.37 | 44,847,325 |
August 28 2026 15:30 | $53,797.97 | $53,802.66 | $53,512.52 | $53,533.01 | 60,889,825 |
August 28 2026 14:30 | $53,533.00 | $53,819.65 | $53,520.05 | $53,798.18 | 68,723,901 |
August 28 2026 13:30 | $53,611.94 | $53,742.16 | $53,498.73 | $53,532.46 | 86,400,766 |
August 27 2026 20:00 | $53,569.44 | $53,569.44 | $53,569.44 | $53,569.44 | — |
August 27 2026 19:30 | $53,518.03 | $53,586.48 | $53,514.34 | $53,562.07 | 58,607,972 |
August 27 2026 18:30 | $53,521.86 | $53,562.69 | $53,507.49 | $53,545.06 | 25,561,414 |
August 27 2026 17:30 | $53,654.46 | $53,679.22 | $53,518.62 | $53,521.67 | 48,831,206 |
August 27 2026 16:30 | $53,638.98 | $53,682.59 | $53,633.12 | $53,653.27 | 58,166,935 |
August 27 2026 15:30 | $53,653.83 | $53,654.08 | $53,585.29 | $53,639.21 | 55,907,816 |
August 27 2026 14:30 | $53,470.22 | $53,707.62 | $53,459.95 | $53,646.41 | 71,578,317 |
August 27 2026 13:30 | $53,613.66 | $53,613.66 | $53,345.62 | $53,470.45 | 149,332,630 |
August 26 2026 20:00 | $53,463.88 | $53,463.88 | $53,463.88 | $53,463.88 | — |
August 26 2026 19:30 | $53,509.32 | $53,529.82 | $53,439.13 | $53,463.88 | 53,744,869 |
August 26 2026 18:30 | $53,438.44 | $53,504.91 | $53,427.63 | $53,501.90 | 20,306,313 |
August 26 2026 17:30 | $53,478.70 | $53,489.44 | $53,436.21 | $53,438.32 | 29,064,756 |
August 26 2026 16:30 | $53,425.83 | $53,482.62 | $53,379.40 | $53,478.83 | 29,115,064 |
August 26 2026 15:30 | $53,447.67 | $53,497.03 | $53,412.12 | $53,425.20 | 35,101,818 |
August 26 2026 14:30 | $53,450.02 | $53,505.27 | $53,439.01 | $53,448.64 | 46,011,996 |
August 26 2026 13:30 | $53,547.68 | $53,639.75 | $53,443.55 | $53,452.63 | 63,265,593 |
August 25 2026 20:00 | $53,577.40 | $53,577.40 | $53,577.40 | $53,577.40 | — |