The Dow Jones Industrial Average (DJI) returned -34.5% between February 7, 2020 and March 20, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2020 | $20,253.15 | $20,531.26 | $19,094.27 | $19,173.98 | 872,291,448 |
March 19 2020 | $19,830.01 | $20,442.63 | $19,177.13 | $20,087.19 | 795,798,217 |
March 18 2020 | $20,188.69 | $20,489.33 | $18,917.46 | $19,898.92 | 874,090,339 |
March 17 2020 | $20,487.05 | $21,379.35 | $19,882.26 | $21,237.38 | 795,840,174 |
March 16 2020 | $20,917.53 | $21,768.28 | $20,116.46 | $20,188.52 | 775,906,049 |
March 13 2020 | $21,973.82 | $23,189.76 | $21,285.37 | $23,185.62 | 843,080,954 |
March 12 2020 | $22,184.71 | $22,837.95 | $21,154.46 | $21,200.62 | 911,774,226 |
March 11 2020 | $24,604.63 | $24,604.63 | $23,328.32 | $23,553.22 | 663,956,266 |
March 10 2020 | $24,453.00 | $25,020.99 | $23,690.34 | $25,018.16 | 654,859,333 |
March 09 2020 | $24,992.36 | $24,992.36 | $23,706.07 | $23,851.02 | 750,431,083 |
March 06 2020 | $25,457.21 | $25,994.38 | $25,226.62 | $25,864.78 | 601,008,150 |
March 05 2020 | $26,671.92 | $26,671.92 | $25,943.33 | $26,121.28 | 477,366,307 |
March 04 2020 | $26,383.68 | $27,102.34 | $26,286.31 | $27,090.86 | 457,591,037 |
March 03 2020 | $26,762.47 | $27,084.59 | $25,706.28 | $25,917.41 | 647,082,534 |
March 02 2020 | $25,590.51 | $26,706.17 | $25,391.96 | $26,703.33 | 637,199,851 |
February 28 2020 | $25,270.83 | $25,494.24 | $24,681.01 | $25,409.36 | 922,679,606 |
February 27 2020 | $26,526.00 | $26,775.31 | $25,752.82 | $25,766.64 | 670,366,584 |
February 26 2020 | $27,159.46 | $27,542.78 | $26,890.97 | $26,957.59 | 477,566,124 |
February 25 2020 | $28,037.65 | $28,149.20 | $26,997.62 | $27,081.36 | 513,274,207 |
February 24 2020 | $28,402.93 | $28,402.93 | $27,912.44 | $27,960.81 | 458,714,534 |
February 21 2020 | $29,146.53 | $29,146.53 | $28,892.70 | $28,992.41 | 313,438,247 |
February 20 2020 | $29,296.25 | $29,368.45 | $28,959.65 | $29,219.98 | 289,073,973 |
February 19 2020 | $29,312.70 | $29,409.09 | $29,274.38 | $29,348.03 | 242,653,676 |
February 18 2020 | $29,282.78 | $29,330.16 | $29,116.81 | $29,232.19 | 264,160,374 |
February 14 2020 | $29,440.47 | $29,463.04 | $29,283.18 | $29,398.08 | 232,546,894 |
