The Dow Jones Industrial Average (DJI) returned 6.9% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $30,417.64 | $30,637.47 | $30,344.50 | $30,606.48 | 287,056,416 |
December 30 2020 | $30,415.09 | $30,525.35 | $30,393.04 | $30,409.56 | 296,144,469 |
December 29 2020 | $30,492.07 | $30,588.79 | $30,274.24 | $30,335.67 | 358,869,150 |
December 28 2020 | $30,283.23 | $30,525.56 | $30,283.23 | $30,403.97 | 303,077,724 |
December 24 2020 | $30,155.92 | $30,209.67 | $30,099.30 | $30,199.87 | 146,441,305 |
December 23 2020 | $30,046.73 | $30,292.53 | $30,046.73 | $30,129.83 | 275,383,318 |
December 22 2020 | $30,200.20 | $30,200.20 | $29,992.89 | $30,015.51 | 392,523,617 |
December 21 2020 | $30,159.00 | $30,304.14 | $29,755.53 | $30,216.45 | 445,688,108 |
December 18 2020 | $30,314.26 | $30,343.59 | $30,029.44 | $30,179.05 | 798,229,304 |
December 17 2020 | $30,216.00 | $30,323.78 | $30,216.00 | $30,303.37 | 345,531,827 |
December 16 2020 | $30,191.38 | $30,236.03 | $30,080.11 | $30,154.54 | 349,544,686 |
December 15 2020 | $29,919.09 | $30,243.26 | $29,894.95 | $30,199.31 | 419,477,232 |
December 14 2020 | $30,123.91 | $30,325.79 | $29,849.15 | $29,861.55 | 371,983,974 |
December 11 2020 | $29,988.21 | $30,071.13 | $29,820.84 | $30,046.37 | 396,010,585 |
December 10 2020 | $30,032.55 | $30,063.87 | $29,876.82 | $29,999.26 | 326,932,354 |
December 09 2020 | $30,229.81 | $30,319.70 | $29,951.85 | $30,068.81 | 383,741,348 |
December 08 2020 | $29,997.95 | $30,246.22 | $29,972.07 | $30,173.88 | 314,829,956 |
December 07 2020 | $30,233.03 | $30,233.03 | $29,967.22 | $30,069.79 | 370,576,821 |
December 04 2020 | $29,989.56 | $30,218.26 | $29,989.56 | $30,218.26 | 363,092,294 |
December 03 2020 | $29,920.83 | $30,110.88 | $29,877.27 | $29,969.52 | 408,410,048 |
December 02 2020 | $29,695.09 | $29,902.51 | $29,599.29 | $29,883.79 | 389,333,178 |
December 01 2020 | $29,797.50 | $30,083.31 | $29,797.50 | $29,823.92 | 435,436,565 |
November 30 2020 | $29,854.51 | $29,854.51 | $29,463.64 | $29,638.64 | 561,205,854 |
November 27 2020 | $29,911.33 | $30,015.13 | $29,819.98 | $29,910.37 | 178,100,533 |
November 25 2020 | $30,058.87 | $30,058.87 | $29,806.25 | $29,872.47 | 324,186,394 |
