The Dow Jones Industrial Average (DJI) has returned -1.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 06 2026 | $47,634.55 | $47,634.55 | $47,009.01 | $47,501.55 | 544,887,771 |
March 05 2026 | $48,526.73 | $48,526.73 | $47,577.11 | $47,954.74 | 625,113,747 |
March 04 2026 | $48,589.77 | $48,854.05 | $48,354.37 | $48,739.41 | 511,380,236 |
March 03 2026 | $48,493.11 | $48,695.36 | $47,626.85 | $48,501.27 | 533,543,132 |
March 02 2026 | $48,794.42 | $49,064.67 | $48,377.96 | $48,904.78 | 552,346,411 |
February 27 2026 | $49,253.57 | $49,253.57 | $48,678.78 | $48,977.92 | 811,800,907 |
February 26 2026 | $49,544.58 | $49,815.22 | $49,237.38 | $49,499.20 | 684,637,858 |
February 25 2026 | $49,357.63 | $49,517.36 | $49,206.87 | $49,482.15 | 579,890,723 |
February 24 2026 | $48,827.80 | $49,295.21 | $48,752.74 | $49,174.50 | 526,190,000 |
February 23 2026 | $49,536.54 | $49,695.61 | $48,731.46 | $48,804.06 | 574,610,226 |
February 20 2026 | $49,323.00 | $49,712.56 | $49,158.28 | $49,625.97 | 574,812,034 |
February 19 2026 | $49,576.22 | $49,606.17 | $49,197.53 | $49,395.16 | 442,335,051 |
February 18 2026 | $49,571.92 | $49,897.31 | $49,469.06 | $49,662.66 | 493,393,178 |
February 17 2026 | $49,525.37 | $49,732.37 | $49,169.84 | $49,533.19 | 565,221,335 |
February 13 2026 | $49,439.58 | $49,743.98 | $49,084.35 | $49,500.93 | 602,086,316 |
February 12 2026 | $50,170.27 | $50,447.01 | $49,420.28 | $49,451.98 | 767,955,318 |
February 11 2026 | $50,243.15 | $50,499.04 | $49,901.61 | $50,121.40 | 569,386,734 |
February 10 2026 | $50,193.49 | $50,512.79 | $50,115.03 | $50,188.14 | 532,707,215 |
February 09 2026 | $50,047.79 | $50,219.40 | $49,837.45 | $50,135.87 | 623,640,099 |
February 06 2026 | $49,032.19 | $50,169.65 | $49,032.19 | $50,115.67 | 775,497,873 |
February 05 2026 | $49,313.04 | $49,340.90 | $48,829.10 | $48,908.72 | 710,270,313 |
February 04 2026 | $49,323.59 | $49,649.86 | $49,112.43 | $49,501.30 | 742,922,455 |
February 03 2026 | $49,358.59 | $49,653.13 | $48,832.78 | $49,240.99 | 741,316,069 |
February 02 2026 | $48,777.77 | $49,484.95 | $48,673.58 | $49,407.66 | 632,106,302 |
January 30 2026 | $48,991.62 | $49,047.68 | $48,459.88 | $48,892.47 | 761,991,988 |
