The Dow Jones Industrial Average (DJI) has returned -0.7% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 20:00 | $53,277.01 | $53,277.01 | $53,277.01 | $53,277.01 | — |
August 21 2026 19:30 | $53,322.92 | $53,355.92 | $53,273.39 | $53,279.33 | 45,103,394 |
August 21 2026 18:30 | $53,239.57 | $53,333.02 | $53,223.87 | $53,331.83 | 13,810,792 |
August 21 2026 17:30 | $53,164.21 | $53,241.57 | $53,157.97 | $53,239.69 | 30,720,496 |
August 21 2026 16:30 | $53,178.27 | $53,197.77 | $53,145.48 | $53,164.89 | 30,467,551 |
August 21 2026 15:30 | $53,167.14 | $53,256.02 | $53,116.36 | $53,178.11 | 36,545,749 |
August 21 2026 14:30 | $53,131.88 | $53,210.48 | $53,052.96 | $53,167.26 | 49,651,759 |
August 21 2026 13:30 | $52,768.87 | $53,189.06 | $52,768.87 | $53,133.51 | 73,387,121 |
August 20 2026 20:00 | $52,759.21 | $52,759.21 | $52,759.21 | $52,759.21 | — |
August 20 2026 19:30 | $52,817.58 | $52,840.39 | $52,754.90 | $52,773.74 | 57,972,204 |
August 20 2026 18:30 | $52,838.73 | $52,851.51 | $52,789.10 | $52,790.05 | 17,648,399 |
August 20 2026 17:30 | $52,953.68 | $52,958.98 | $52,828.68 | $52,839.03 | 29,080,303 |
August 20 2026 16:30 | $53,003.96 | $53,081.31 | $52,949.62 | $52,955.01 | 31,723,876 |
August 20 2026 15:30 | $53,117.51 | $53,135.18 | $52,986.28 | $53,003.85 | 36,684,291 |
August 20 2026 14:30 | $53,107.37 | $53,216.99 | $53,083.57 | $53,117.13 | 47,554,830 |
August 20 2026 13:30 | $53,381.22 | $53,381.22 | $52,995.94 | $53,107.52 | 74,909,239 |
August 19 2026 20:00 | $53,463.05 | $53,463.05 | $53,463.05 | $53,463.05 | — |
August 19 2026 19:30 | $53,461.95 | $53,527.05 | $53,412.08 | $53,467.34 | 58,333,864 |
August 19 2026 18:30 | $53,477.91 | $53,494.53 | $53,427.96 | $53,442.71 | 18,234,624 |
August 19 2026 17:30 | $53,466.47 | $53,501.28 | $53,427.31 | $53,477.86 | 29,241,921 |
August 19 2026 16:30 | $53,486.83 | $53,489.57 | $53,410.87 | $53,466.25 | 30,852,775 |
August 19 2026 15:30 | $53,549.17 | $53,589.38 | $53,477.32 | $53,490.18 | 38,547,687 |
August 19 2026 14:30 | $53,608.64 | $53,710.06 | $53,537.59 | $53,545.10 | 55,199,119 |
August 19 2026 13:30 | $53,463.47 | $53,653.81 | $53,399.53 | $53,606.68 | 88,039,425 |
August 18 2026 20:00 | $53,343.40 | $53,343.40 | $53,343.40 | $53,343.40 | — |