The Dow Jones Industrial Average (DJI) has returned 12.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $47,879.60 | $48,133.54 | $47,871.51 | $47,954.99 | 459,236,439 |
December 04 2025 | $47,888.16 | $48,049.72 | $47,692.96 | $47,850.94 | 498,745,723 |
December 03 2025 | $47,371.62 | $47,969.64 | $47,371.62 | $47,882.90 | 494,332,143 |
December 02 2025 | $47,416.91 | $47,597.11 | $47,263.92 | $47,474.46 | 516,775,231 |
December 01 2025 | $47,580.85 | $47,676.03 | $47,271.11 | $47,289.33 | 482,192,670 |
November 28 2025 | $47,482.25 | $47,750.77 | $47,475.61 | $47,716.42 | 272,508,358 |
November 26 2025 | $47,196.15 | $47,571.40 | $47,196.15 | $47,427.12 | 458,137,084 |
November 25 2025 | $46,482.36 | $47,182.90 | $46,341.35 | $47,112.45 | 659,614,361 |
November 24 2025 | $46,351.93 | $46,587.71 | $46,108.01 | $46,448.27 | 748,694,771 |
November 21 2025 | $45,808.65 | $46,577.50 | $45,781.58 | $46,245.41 | 795,906,257 |
November 20 2025 | $46,567.51 | $46,856.75 | $45,728.93 | $45,752.26 | 729,234,724 |
November 19 2025 | $46,138.68 | $46,299.13 | $45,905.19 | $46,138.77 | 555,373,660 |
November 18 2025 | $46,382.92 | $46,382.92 | $45,913.60 | $46,091.74 | 598,046,560 |
November 17 2025 | $47,068.06 | $47,202.56 | $46,430.27 | $46,590.24 | 514,866,869 |
November 14 2025 | $47,222.38 | $47,380.07 | $46,863.05 | $47,147.48 | 553,816,972 |
November 13 2025 | $48,173.92 | $48,233.25 | $47,411.10 | $47,457.22 | 610,421,253 |
November 12 2025 | $48,015.79 | $48,431.57 | $48,015.79 | $48,254.82 | 501,492,383 |
November 11 2025 | $47,384.51 | $47,974.37 | $47,384.51 | $47,927.96 | 454,974,906 |
November 10 2025 | $47,095.06 | $47,412.89 | $46,934.35 | $47,368.63 | 490,079,068 |
November 07 2025 | $46,797.03 | $46,996.71 | $46,495.62 | $46,987.10 | 591,095,079 |
November 06 2025 | $47,255.12 | $47,359.29 | $46,787.44 | $46,912.30 | 552,155,150 |
November 05 2025 | $47,097.31 | $47,460.36 | $47,041.31 | $47,311.00 | 469,014,475 |
November 04 2025 | $47,148.04 | $47,274.90 | $46,877.06 | $47,085.24 | 514,655,209 |
November 03 2025 | $47,697.33 | $47,697.33 | $47,135.96 | $47,336.68 | 571,740,460 |
October 31 2025 | $47,659.96 | $47,718.38 | $47,347.28 | $47,562.87 | 716,640,333 |
