The Dow Jones Industrial Average (DJI) returned 23.8% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $28,414.64 | $28,547.35 | $28,376.49 | $28,538.44 | 193,341,784 |
December 30 2019 | $28,654.76 | $28,664.69 | $28,428.98 | $28,462.14 | 185,068,232 |
December 27 2019 | $28,675.34 | $28,701.66 | $28,608.98 | $28,645.26 | 184,932,114 |
December 26 2019 | $28,539.46 | $28,624.10 | $28,535.15 | $28,621.39 | 155,972,128 |
December 24 2019 | $28,572.57 | $28,576.80 | $28,503.21 | $28,515.45 | 95,285,645 |
December 23 2019 | $28,491.78 | $28,582.49 | $28,491.78 | $28,551.53 | 233,466,523 |
December 20 2019 | $28,608.64 | $28,608.64 | $28,445.60 | $28,455.09 | 603,779,257 |
December 19 2019 | $28,278.31 | $28,381.48 | $28,278.24 | $28,376.96 | 262,571,679 |
December 18 2019 | $28,291.44 | $28,323.25 | $28,239.28 | $28,239.28 | 289,892,362 |
December 17 2019 | $28,221.75 | $28,328.63 | $28,220.56 | $28,267.16 | 286,765,429 |
December 16 2019 | $28,191.67 | $28,337.49 | $28,191.67 | $28,235.89 | 286,767,526 |
December 13 2019 | $28,123.64 | $28,290.73 | $28,028.32 | $28,135.38 | 254,807,841 |
December 12 2019 | $27,898.34 | $28,224.95 | $27,859.87 | $28,132.05 | 277,742,377 |
December 11 2019 | $27,867.31 | $27,925.50 | $27,801.80 | $27,911.30 | 221,702,190 |
December 10 2019 | $27,900.65 | $27,949.02 | $27,804.00 | $27,881.72 | 215,808,353 |
December 09 2019 | $27,987.05 | $28,010.42 | $27,906.14 | $27,909.60 | 219,073,850 |
December 06 2019 | $27,839.68 | $28,035.85 | $27,839.68 | $28,015.06 | 224,829,594 |
December 05 2019 | $27,736.05 | $27,745.20 | $27,562.80 | $27,677.79 | 219,994,940 |
December 04 2019 | $27,634.63 | $27,727.45 | $27,612.08 | $27,649.78 | 218,199,299 |
December 03 2019 | $27,501.98 | $27,524.74 | $27,325.13 | $27,502.81 | 275,353,249 |
December 02 2019 | $28,109.74 | $28,109.84 | $27,782.35 | $27,783.04 | 236,605,003 |
November 29 2019 | $28,103.16 | $28,119.51 | $28,042.53 | $28,051.41 | 122,621,085 |
November 27 2019 | $28,156.47 | $28,174.97 | $28,075.23 | $28,164.00 | 198,214,755 |
November 26 2019 | $28,080.75 | $28,146.02 | $28,042.21 | $28,121.68 | 329,801,247 |
November 25 2019 | $27,917.77 | $28,068.69 | $27,917.77 | $28,066.47 | 248,416,862 |
