The Dow Jones Industrial Average (DJI) has returned 2.9% between December 6, 2025 and January 20, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2026 | $49,466.70 | $49,616.70 | $49,246.24 | $49,359.33 | 992,978,074 |
January 15 2026 | $49,201.10 | $49,581.18 | $49,201.10 | $49,442.44 | 541,527,744 |
January 14 2026 | $49,088.25 | $49,195.10 | $48,851.98 | $49,149.63 | 530,675,327 |
January 13 2026 | $49,616.95 | $49,616.95 | $49,056.31 | $49,191.99 | 549,959,677 |
January 12 2026 | $49,499.67 | $49,633.35 | $49,011.31 | $49,590.20 | 516,435,511 |
January 09 2026 | $49,234.81 | $49,571.41 | $49,197.06 | $49,504.07 | 444,489,164 |
January 08 2026 | $48,850.17 | $49,357.74 | $48,792.34 | $49,266.11 | 515,075,686 |
January 07 2026 | $49,512.72 | $49,621.43 | $48,951.99 | $48,996.08 | 510,694,495 |
January 06 2026 | $48,987.36 | $49,509.92 | $48,923.83 | $49,462.08 | 544,246,328 |
January 05 2026 | $48,475.81 | $49,209.95 | $48,449.62 | $48,977.18 | 582,850,371 |
January 02 2026 | $48,105.98 | $48,404.06 | $47,853.04 | $48,382.39 | 465,061,562 |
December 31 2025 | $48,371.52 | $48,394.51 | $48,050.88 | $48,063.29 | 336,064,471 |
December 30 2025 | $48,434.88 | $48,471.70 | $48,297.26 | $48,367.06 | 283,233,571 |
December 29 2025 | $48,636.63 | $48,704.83 | $48,390.91 | $48,461.93 | 323,390,328 |
December 26 2025 | $48,712.47 | $48,782.00 | $48,589.07 | $48,710.97 | 288,775,376 |
December 24 2025 | $48,424.71 | $48,771.32 | $48,386.59 | $48,731.16 | 206,749,280 |
December 23 2025 | $48,320.59 | $48,527.50 | $48,254.31 | $48,442.41 | 418,928,995 |
December 22 2025 | $48,211.88 | $48,457.47 | $48,199.13 | $48,362.68 | 431,677,186 |
December 19 2025 | $47,974.82 | $48,289.63 | $47,974.82 | $48,134.89 | 1,251,835,081 |
December 18 2025 | $48,101.18 | $48,365.93 | $47,849.48 | $47,951.85 | 521,439,626 |
December 17 2025 | $48,128.05 | $48,387.33 | $47,856.79 | $47,885.97 | 546,156,643 |
December 16 2025 | $48,380.17 | $48,452.17 | $47,946.25 | $48,114.26 | 459,674,356 |
December 15 2025 | $48,594.36 | $48,679.14 | $48,283.27 | $48,416.56 | 516,630,672 |
December 12 2025 | $48,714.75 | $48,886.86 | $48,334.10 | $48,458.05 | 498,520,190 |
December 11 2025 | $48,082.90 | $48,756.34 | $48,082.90 | $48,704.01 | 493,958,593 |
