The Dow Jones Industrial Average (DJI) has returned -0.6% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 20:00 | $50,866.78 | $50,866.78 | $50,866.78 | $50,866.78 | — |
June 05 2026 19:30 | $50,887.72 | $50,981.11 | $50,842.00 | $50,869.31 | 76,446,146 |
June 05 2026 18:30 | $51,064.85 | $51,083.26 | $50,892.55 | $50,921.91 | 42,583,918 |
June 05 2026 17:30 | $51,160.52 | $51,213.35 | $51,043.60 | $51,064.48 | 57,946,795 |
June 05 2026 16:30 | $51,159.89 | $51,203.15 | $51,085.95 | $51,161.41 | 60,446,704 |
June 05 2026 15:30 | $51,382.07 | $51,404.81 | $51,159.19 | $51,159.19 | 55,591,770 |
June 05 2026 14:30 | $51,393.19 | $51,494.73 | $51,366.89 | $51,382.07 | 63,955,800 |
June 05 2026 13:30 | $51,610.02 | $51,660.40 | $51,357.52 | $51,391.77 | 98,658,539 |
June 04 2026 20:00 | $51,561.93 | $51,561.93 | $51,561.93 | $51,561.93 | — |
June 04 2026 19:30 | $51,649.45 | $51,649.45 | $51,559.22 | $51,562.16 | 57,324,849 |
June 04 2026 18:30 | $51,536.71 | $51,602.79 | $51,535.08 | $51,601.98 | 24,810,230 |
June 04 2026 17:30 | $51,497.94 | $51,560.34 | $51,468.27 | $51,538.21 | 43,164,497 |
June 04 2026 16:30 | $51,627.70 | $51,630.44 | $51,481.93 | $51,500.03 | 46,640,165 |
June 04 2026 15:30 | $51,574.77 | $51,636.80 | $51,513.02 | $51,627.54 | 51,459,706 |
June 04 2026 14:30 | $51,406.22 | $51,576.41 | $51,354.86 | $51,574.70 | 55,313,666 |
June 04 2026 13:30 | $50,986.10 | $51,502.19 | $50,986.10 | $51,407.81 | 92,589,346 |
June 03 2026 20:00 | $50,687.07 | $50,687.07 | $50,687.07 | $50,687.07 | — |
June 03 2026 19:30 | $50,796.81 | $50,841.09 | $50,711.11 | $50,735.03 | 75,229,061 |
June 03 2026 18:30 | $50,908.25 | $50,911.69 | $50,840.78 | $50,841.27 | 21,103,676 |
June 03 2026 17:30 | $50,859.14 | $50,915.34 | $50,835.82 | $50,908.12 | 37,725,790 |
June 03 2026 16:30 | $50,880.09 | $50,914.16 | $50,837.72 | $50,859.49 | 41,714,019 |
June 03 2026 15:30 | $50,931.31 | $50,942.19 | $50,824.46 | $50,879.56 | 50,403,492 |
June 03 2026 14:30 | $50,959.59 | $51,006.61 | $50,874.20 | $50,929.20 | 65,356,534 |
June 03 2026 13:30 | $51,220.92 | $51,220.92 | $50,869.86 | $50,959.42 | 109,445,462 |
June 02 2026 20:00 | $51,307.79 | $51,307.79 | $51,307.79 | $51,307.79 | — |