The Dow Jones Industrial Average (DJI) has returned -6.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2026 | $45,904.25 | $45,904.25 | $45,063.33 | $45,166.64 | 555,090,957 |
March 26 2026 | $46,344.64 | $46,547.59 | $45,910.75 | $45,960.11 | 505,015,178 |
March 25 2026 | $46,314.24 | $46,718.42 | $46,196.91 | $46,429.49 | 462,991,321 |
March 24 2026 | $46,099.86 | $46,400.82 | $45,769.69 | $46,124.06 | 474,453,568 |
March 23 2026 | $45,803.82 | $46,712.33 | $45,803.82 | $46,208.47 | 533,679,998 |
March 20 2026 | $45,975.65 | $46,068.31 | $45,369.39 | $45,577.47 | 1,068,426,541 |
March 19 2026 | $46,134.87 | $46,247.22 | $45,733.70 | $46,021.43 | 484,400,013 |
March 18 2026 | $46,913.93 | $46,913.93 | $46,193.06 | $46,225.15 | 472,026,662 |
March 17 2026 | $47,085.53 | $47,428.12 | $46,975.52 | $46,993.26 | 479,903,672 |
March 16 2026 | $46,707.40 | $47,176.14 | $46,707.40 | $46,946.41 | 514,985,340 |
March 13 2026 | $46,689.24 | $47,123.99 | $46,494.63 | $46,558.47 | 453,256,742 |
March 12 2026 | $47,242.52 | $47,242.52 | $46,662.23 | $46,677.85 | 535,907,015 |
March 11 2026 | $47,690.76 | $47,711.26 | $47,185.89 | $47,417.27 | 419,503,504 |
March 10 2026 | $47,771.43 | $48,220.54 | $47,444.23 | $47,706.51 | 490,366,761 |
March 09 2026 | $47,371.28 | $47,876.06 | $46,615.52 | $47,740.80 | 560,027,941 |
March 06 2026 | $47,634.55 | $47,634.55 | $47,009.01 | $47,501.55 | 544,887,771 |
March 05 2026 | $48,526.73 | $48,526.73 | $47,577.11 | $47,954.74 | 625,113,747 |
March 04 2026 | $48,589.77 | $48,854.05 | $48,354.37 | $48,739.41 | 511,380,236 |
March 03 2026 | $48,493.11 | $48,695.36 | $47,626.85 | $48,501.27 | 533,543,132 |
March 02 2026 | $48,794.42 | $49,064.67 | $48,377.96 | $48,904.78 | 552,346,411 |
February 27 2026 | $49,253.57 | $49,253.57 | $48,678.78 | $48,977.92 | 811,800,907 |
February 26 2026 | $49,544.58 | $49,815.22 | $49,237.38 | $49,499.20 | 684,637,858 |
February 25 2026 | $49,357.63 | $49,517.36 | $49,206.87 | $49,482.15 | 579,890,723 |
February 24 2026 | $48,827.80 | $49,295.21 | $48,752.74 | $49,174.50 | 526,190,000 |
February 23 2026 | $49,536.54 | $49,695.61 | $48,731.46 | $48,804.06 | 574,610,226 |
