dow jones chart 1985-2000

The Dow Jones Industrial Average (DJI) returned 791.4% between 1985 and 2000.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2000
$10,416.76
$10,917.68
$10,299.21
$10,786.85
5,206,675,700
November 2000
$10,966.21
$11,006.50
$10,292.39
$10,414.49
4,680,308,100
October 2000
$10,650.92
$10,995.41
$9,654.64
$10,971.14
6,256,018,700
September 2000
$11,219.54
$11,401.19
$10,567.32
$10,650.92
4,641,185,900
August 2000
$10,523.81
$11,319.06
$10,516.76
$11,215.10
3,620,744,800
July 2000
$10,447.90
$10,874.63
$10,393.09
$10,521.98
3,248,874,200
June 2000
$10,532.27
$10,863.00
$10,335.46
$10,447.90
3,789,717,700
May 2000
$10,749.42
$10,971.24
$10,258.81
$10,522.34
3,816,999,700
April 2000
$10,921.93
$11,425.45
$10,201.53
$10,733.92
4,049,730,800
March 2000
$10,128.11
$11,234.65
$9,731.81
$10,921.93
4,754,443,600
February 2000
$10,937.74
$11,118.93
$9,836.06
$10,128.31
3,660,397,100
January 2000
$11,497.12
$11,750.28
$10,701.64
$10,940.54
3,826,130,500
December 1999
$10,876.47
$11,568.77
$10,859.65
$11,497.12
3,165,962,200
November 1999
$10,730.79
$11,112.77
$10,536.27
$10,877.81
3,250,623,600
October 1999
$10,335.69
$10,790.02
$9,976.02
$10,729.87
2,293,935,900
September 1999
$10,828.44
$11,142.41
$10,081.13
$10,336.96
1,751,917,200
August 1999
$10,655.15
$11,365.93
$10,549.08
$10,829.28
1,819,841,100
July 1999
$10,966.05
$11,252.27
$10,647.86
$10,655.15
1,671,944,800
June 1999
$10,561.01
$11,003.41
$10,409.14
$10,970.81
1,766,895,400
May 1999
$10,789.04
$11,130.67
$10,434.26
$10,559.75
1,842,730,400
April 1999
$9,786.44
$10,961.71
$9,765.63
$10,789.04
2,096,937,600
March 1999
$9,307.39
$10,085.31
$9,211.23
$9,786.16
1,948,379,100
February 1999
$9,359.60
$9,611.33
$9,099.04
$9,306.57
1,545,223,100
January 1999
$9,181.43
$9,647.96
$9,063.26
$9,358.82
1,746,499,200
December 1998
$9,116.55
$9,334.88
$8,676.03
$9,181.43
1,489,003,400