The Dow Jones Industrial Average (DJI) has returned 12.7% this year and since April 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 | $46,811.51 | $47,326.73 | $46,811.51 | $47,207.12 | 406,028,586 |
October 23 2025 | $46,519.13 | $46,802.15 | $46,490.06 | $46,734.61 | 407,574,080 |
October 22 2025 | $46,941.56 | $46,941.56 | $46,461.52 | $46,590.41 | 458,459,508 |
October 21 2025 | $46,707.08 | $47,125.66 | $46,688.25 | $46,924.74 | 436,740,613 |
October 20 2025 | $46,312.88 | $46,759.27 | $46,312.88 | $46,706.58 | 444,014,947 |
October 17 2025 | $45,862.37 | $46,327.07 | $45,862.37 | $46,190.61 | 484,930,271 |
October 16 2025 | $46,289.09 | $46,422.34 | $45,781.18 | $45,952.24 | 481,611,260 |
October 15 2025 | $46,375.17 | $46,693.34 | $46,027.23 | $46,253.31 | 488,709,932 |
October 14 2025 | $45,871.89 | $46,522.67 | $45,452.03 | $46,270.46 | 515,336,721 |
October 13 2025 | $45,698.46 | $46,153.49 | $45,698.46 | $46,067.58 | 414,070,965 |
October 10 2025 | $46,394.88 | $46,641.74 | $45,470.72 | $45,479.60 | 658,107,654 |
October 09 2025 | $46,622.31 | $46,684.41 | $46,271.40 | $46,358.42 | 493,084,308 |
October 08 2025 | $46,649.32 | $46,816.28 | $46,498.39 | $46,601.78 | 423,514,264 |
October 07 2025 | $46,700.90 | $46,868.49 | $46,448.02 | $46,602.98 | 411,287,261 |
October 06 2025 | $46,776.04 | $46,846.45 | $46,426.96 | $46,694.97 | 500,008,836 |
October 03 2025 | $46,583.95 | $47,049.64 | $46,566.87 | $46,758.28 | 426,410,831 |
October 02 2025 | $46,461.11 | $46,589.31 | $46,283.57 | $46,519.72 | 442,792,180 |
October 01 2025 | $46,366.78 | $46,528.78 | $46,276.39 | $46,441.10 | 554,414,027 |
September 30 2025 | $46,282.63 | $46,425.30 | $46,103.39 | $46,397.89 | 584,789,247 |
September 29 2025 | $46,306.34 | $46,387.06 | $46,149.05 | $46,316.07 | 479,741,242 |
September 26 2025 | $46,101.45 | $46,353.03 | $46,051.92 | $46,247.29 | 437,563,592 |
September 25 2025 | $46,097.43 | $46,122.42 | $45,785.17 | $45,947.32 | 509,189,132 |
September 24 2025 | $46,368.94 | $46,453.07 | $46,096.39 | $46,121.28 | 421,042,429 |
September 23 2025 | $46,364.11 | $46,714.27 | $46,217.58 | $46,292.78 | 552,041,893 |
September 22 2025 | $46,206.69 | $46,447.13 | $46,035.83 | $46,381.54 | 627,459,057 |
