The Dow Jones Industrial Average (DJI) has returned 2.9% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 | $49,832.57 | $49,988.56 | $49,496.47 | $49,499.27 | 467,065,654 |
April 30 2026 | $48,762.93 | $49,753.26 | $48,762.93 | $49,652.14 | 733,121,881 |
April 29 2026 | $49,163.78 | $49,163.78 | $48,708.57 | $48,861.81 | 453,287,653 |
April 28 2026 | $49,276.80 | $49,381.33 | $49,077.75 | $49,141.93 | 508,212,255 |
April 27 2026 | $49,112.20 | $49,353.69 | $49,029.47 | $49,167.79 | 514,579,972 |
April 24 2026 | $49,320.29 | $49,393.34 | $49,085.75 | $49,230.71 | 536,956,902 |
April 23 2026 | $49,284.85 | $49,522.94 | $48,861.31 | $49,310.32 | 455,474,869 |
April 22 2026 | $49,271.50 | $49,624.48 | $49,271.50 | $49,490.03 | 426,419,604 |
April 21 2026 | $49,688.37 | $49,848.69 | $49,046.54 | $49,149.38 | 476,631,324 |
April 20 2026 | $49,422.37 | $49,489.63 | $49,245.60 | $49,442.56 | 411,275,296 |
April 17 2026 | $48,788.81 | $49,717.98 | $48,788.81 | $49,447.43 | 585,656,030 |
April 16 2026 | $48,557.82 | $48,683.45 | $48,337.38 | $48,578.72 | 456,611,310 |
April 15 2026 | $48,549.14 | $48,709.01 | $48,281.62 | $48,463.72 | 529,878,644 |
April 14 2026 | $48,272.03 | $48,592.29 | $48,192.30 | $48,535.99 | 527,919,024 |
April 13 2026 | $47,718.21 | $48,221.37 | $47,505.97 | $48,218.25 | 455,852,061 |
April 10 2026 | $48,199.39 | $48,235.06 | $47,856.18 | $47,916.57 | 478,304,657 |
April 09 2026 | $47,840.63 | $48,323.95 | $47,690.27 | $48,185.80 | 445,240,684 |
April 08 2026 | $46,978.17 | $48,017.09 | $46,978.17 | $47,909.92 | 523,711,453 |
April 07 2026 | $46,744.76 | $46,744.76 | $46,214.77 | $46,584.46 | 450,740,630 |
April 06 2026 | $46,472.20 | $46,701.10 | $46,354.95 | $46,669.88 | 339,872,439 |
April 02 2026 | $46,469.36 | $46,754.72 | $45,897.24 | $46,504.67 | 446,711,198 |
April 01 2026 | $46,396.12 | $46,803.36 | $46,396.12 | $46,565.74 | 604,149,707 |
March 31 2026 | $45,541.76 | $46,383.40 | $45,480.30 | $46,341.51 | 639,413,109 |
March 30 2026 | $45,283.06 | $45,625.76 | $45,057.28 | $45,216.14 | 540,682,857 |
March 27 2026 | $45,904.25 | $45,904.25 | $45,063.33 | $45,166.64 | 555,090,957 |