The Dow Jones Industrial Average (DJI) returned -0.1% between November 16, 2024 and November 20, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2024 21:00 | $43,408.47 | $43,408.47 | $43,408.47 | $43,408.47 | — |
November 20 2024 20:30 | $43,296.37 | $43,465.77 | $43,296.37 | $43,406.88 | 62,782,812 |
November 20 2024 19:30 | $43,171.69 | $43,305.04 | $43,162.24 | $43,296.21 | 45,915,892 |
November 20 2024 18:30 | $43,223.61 | $43,223.61 | $43,124.76 | $43,171.61 | 38,850,553 |
November 20 2024 17:30 | $43,166.79 | $43,265.41 | $43,149.56 | $43,223.49 | 35,675,703 |
November 20 2024 16:30 | $43,127.13 | $43,285.42 | $43,098.03 | $43,165.77 | 50,216,450 |
November 20 2024 15:30 | $43,145.00 | $43,252.11 | $43,126.11 | $43,127.71 | 64,830,301 |
November 20 2024 14:30 | $43,296.05 | $43,359.22 | $43,074.86 | $43,145.73 | 97,233,384 |
November 19 2024 21:00 | $43,268.94 | $43,268.94 | $43,268.94 | $43,268.94 | — |
November 19 2024 20:30 | $43,247.31 | $43,270.68 | $43,224.56 | $43,265.04 | 56,908,925 |
November 19 2024 20:02 | $43,229.35 | $43,229.35 | $43,229.35 | $43,229.35 | — |
November 19 2024 19:30 | $43,279.35 | $43,287.87 | $43,214.27 | $43,230.60 | 26,427,921 |
November 19 2024 18:30 | $43,284.15 | $43,380.97 | $43,268.67 | $43,279.78 | 45,135,903 |
November 19 2024 17:30 | $43,265.18 | $43,313.08 | $43,249.65 | $43,286.62 | 34,832,354 |
November 19 2024 16:30 | $43,271.61 | $43,282.75 | $43,205.29 | $43,265.22 | 43,220,889 |
November 19 2024 15:30 | $43,088.01 | $43,274.51 | $43,083.86 | $43,271.87 | 60,693,076 |
November 19 2024 14:30 | $43,243.27 | $43,243.27 | $42,938.87 | $43,086.55 | 93,443,128 |
November 18 2024 21:00 | $43,389.60 | $43,389.60 | $43,389.60 | $43,389.60 | — |
November 18 2024 20:30 | $43,395.37 | $43,398.72 | $43,348.94 | $43,394.15 | 51,655,562 |
November 18 2024 20:01 | $43,376.23 | $43,376.23 | $43,376.23 | $43,376.23 | — |
November 18 2024 19:30 | $43,339.69 | $43,397.45 | $43,315.83 | $43,368.21 | 18,484,059 |
November 18 2024 18:30 | $43,401.18 | $43,412.84 | $43,320.85 | $43,338.21 | 38,311,789 |
November 18 2024 17:30 | $43,436.40 | $43,468.89 | $43,394.56 | $43,402.05 | 37,255,804 |
November 18 2024 16:30 | $43,454.79 | $43,505.66 | $43,403.43 | $43,436.51 | 45,086,784 |
November 18 2024 15:30 | $43,353.11 | $43,484.39 | $43,344.96 | $43,455.22 | 54,248,031 |
