The Dow Jones Industrial Average (DJI) has returned 33.6% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 09 2026 | $50,047.79 | $50,512.79 | $49,837.45 | $50,188.14 | 1,156,347,314 |
Week of February 02 2026 | $48,777.77 | $50,169.65 | $48,673.58 | $50,115.67 | 3,602,113,012 |
Week of January 26 2026 | $49,137.65 | $49,488.81 | $48,459.88 | $48,892.47 | 2,914,200,887 |
Week of January 19 2026 | $49,005.01 | $49,607.29 | $48,428.13 | $49,098.71 | 2,193,055,009 |
Week of January 12 2026 | $49,499.67 | $49,633.35 | $48,851.98 | $49,359.33 | 3,131,576,333 |
Week of January 05 2026 | $48,475.81 | $49,621.43 | $48,449.62 | $49,504.07 | 2,597,356,044 |
Week of December 29 2025 | $48,636.63 | $48,704.83 | $47,853.04 | $48,382.39 | 1,407,749,932 |
Week of December 22 2025 | $48,211.88 | $48,782.00 | $48,199.13 | $48,710.97 | 1,346,130,837 |
Week of December 15 2025 | $48,594.36 | $48,679.14 | $47,849.48 | $48,134.89 | 3,295,736,378 |
Week of December 08 2025 | $47,971.51 | $48,886.86 | $47,462.94 | $48,458.05 | 2,484,646,015 |
Week of December 01 2025 | $47,580.85 | $48,133.54 | $47,263.92 | $47,954.99 | 2,451,282,206 |
Week of November 24 2025 | $46,351.93 | $47,750.77 | $46,108.01 | $47,716.42 | 2,138,954,574 |
Week of November 17 2025 | $47,068.06 | $47,202.56 | $45,728.93 | $46,245.41 | 3,193,428,070 |
Week of November 10 2025 | $47,095.06 | $48,431.57 | $46,863.05 | $47,147.48 | 2,610,784,582 |
Week of November 03 2025 | $47,697.33 | $47,697.33 | $46,495.62 | $46,987.10 | 2,698,660,373 |
Week of October 27 2025 | $47,412.80 | $48,040.64 | $47,347.28 | $47,562.87 | 3,068,340,663 |
Week of October 20 2025 | $46,312.88 | $47,326.73 | $46,312.88 | $47,207.12 | 2,152,817,734 |
Week of October 13 2025 | $45,698.46 | $46,693.34 | $45,452.03 | $46,190.61 | 2,384,659,149 |
Week of October 06 2025 | $46,776.04 | $46,868.49 | $45,470.72 | $45,479.60 | 2,486,002,323 |
Week of September 29 2025 | $46,306.34 | $47,049.64 | $46,103.39 | $46,758.28 | 2,488,147,527 |
Week of September 22 2025 | $46,206.69 | $46,714.27 | $45,785.17 | $46,247.29 | 2,547,296,103 |
Week of September 15 2025 | $45,848.39 | $46,396.47 | $45,667.42 | $46,315.27 | 2,834,484,064 |
Week of September 08 2025 | $45,430.61 | $46,137.20 | $45,277.73 | $45,834.22 | 2,371,904,339 |
Week of September 01 2025 | $45,287.73 | $45,770.20 | $44,948.16 | $45,400.86 | 2,028,817,230 |
Week of August 25 2025 | $45,605.25 | $45,682.83 | $45,192.29 | $45,544.88 | 2,354,226,387 |
