The Dow Jones Industrial Average (DJI) has returned 0.7% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 25 2026 18:30 | $52,129.42 | $52,129.42 | $51,914.40 | $51,943.77 | 26,285,469 |
June 25 2026 17:30 | $52,008.71 | $52,139.46 | $51,892.02 | $52,130.01 | 52,267,827 |
June 25 2026 16:30 | $52,169.18 | $52,169.63 | $51,981.70 | $52,008.55 | 51,672,679 |
June 25 2026 15:30 | $52,327.40 | $52,361.56 | $52,156.51 | $52,170.13 | 52,818,844 |
June 25 2026 14:30 | $52,590.25 | $52,655.66 | $52,194.56 | $52,326.93 | 69,898,369 |
June 25 2026 13:30 | $52,009.02 | $52,615.27 | $52,009.02 | $52,591.71 | 121,230,592 |
June 24 2026 20:00 | $51,848.90 | $51,848.90 | $51,848.90 | $51,848.90 | — |
June 24 2026 19:30 | $51,868.84 | $51,875.18 | $51,767.20 | $51,858.25 | 75,416,290 |
June 24 2026 18:30 | $51,940.39 | $51,989.58 | $51,840.95 | $51,868.16 | 26,123,795 |
June 24 2026 17:30 | $51,793.29 | $51,949.49 | $51,741.92 | $51,939.39 | 45,002,057 |
June 24 2026 16:30 | $52,147.80 | $52,173.37 | $51,782.50 | $51,793.92 | 40,489,245 |
June 24 2026 15:30 | $52,246.76 | $52,248.48 | $52,116.02 | $52,149.20 | 40,557,447 |
June 24 2026 14:30 | $51,878.17 | $52,248.69 | $51,841.94 | $52,247.23 | 53,747,425 |
June 24 2026 13:30 | $51,660.75 | $51,903.80 | $51,617.73 | $51,878.60 | 78,384,484 |
June 23 2026 20:00 | $51,666.84 | $51,666.84 | $51,666.84 | $51,666.84 | — |
June 23 2026 19:30 | $51,704.01 | $51,757.19 | $51,642.65 | $51,668.91 | 71,938,146 |
June 23 2026 18:30 | $51,742.90 | $51,742.90 | $51,645.31 | $51,703.48 | 23,986,666 |
June 23 2026 17:30 | $51,834.59 | $51,856.54 | $51,725.74 | $51,742.41 | 34,883,313 |
June 23 2026 16:30 | $51,827.65 | $51,872.56 | $51,799.34 | $51,834.38 | 35,405,475 |
June 23 2026 15:30 | $51,659.68 | $51,833.53 | $51,645.62 | $51,828.79 | 44,917,440 |
June 23 2026 14:30 | $51,776.53 | $51,788.32 | $51,630.15 | $51,658.33 | 59,407,963 |
June 23 2026 13:30 | $51,735.64 | $51,809.84 | $51,301.77 | $51,777.93 | 86,290,658 |
June 22 2026 20:00 | $51,712.71 | $51,712.71 | $51,712.71 | $51,712.71 | — |
June 22 2026 19:30 | $51,619.08 | $51,730.29 | $51,614.88 | $51,730.10 | 65,407,209 |
June 22 2026 18:30 | $51,744.94 | $51,767.78 | $51,621.21 | $51,639.72 | 20,738,856 |