The Dow Jones Industrial Average (DJI) returned -1.7% in December 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17,590.66 | $17,590.66 | $17,421.16 | $17,425.03 | 93,694,493 |
December 30 2015 | $17,711.94 | $17,714.13 | $17,588.87 | $17,603.87 | 59,761,009 |
December 29 2015 | $17,547.37 | $17,750.02 | $17,547.37 | $17,720.98 | 69,856,581 |
December 28 2015 | $17,535.66 | $17,536.90 | $17,437.34 | $17,528.27 | 59,765,861 |
December 24 2015 | $17,593.26 | $17,606.34 | $17,543.95 | $17,552.17 | 40,346,493 |
December 23 2015 | $17,427.63 | $17,607.92 | $17,427.63 | $17,602.61 | 92,819,617 |
December 22 2015 | $17,253.55 | $17,451.11 | $17,242.86 | $17,417.27 | 91,571,681 |
December 21 2015 | $17,154.94 | $17,272.36 | $17,116.73 | $17,251.62 | 114,909,075 |
December 18 2015 | $17,495.04 | $17,496.58 | $17,124.31 | $17,128.55 | 344,564,786 |
December 17 2015 | $17,756.54 | $17,796.76 | $17,493.50 | $17,495.84 | 115,776,333 |
December 16 2015 | $17,530.85 | $17,784.36 | $17,483.68 | $17,749.09 | 123,788,403 |
December 15 2015 | $17,374.78 | $17,627.63 | $17,341.18 | $17,524.91 | 123,427,211 |
December 14 2015 | $17,277.11 | $17,378.02 | $17,138.47 | $17,368.50 | 142,538,435 |
December 11 2015 | $17,574.75 | $17,574.75 | $17,230.50 | $17,265.21 | 134,509,835 |
December 10 2015 | $17,493.17 | $17,697.74 | $17,474.66 | $17,574.75 | 107,308,171 |
December 09 2015 | $17,558.18 | $17,767.69 | $17,403.51 | $17,492.30 | 122,016,906 |
December 08 2015 | $17,703.99 | $17,703.99 | $17,485.39 | $17,568.00 | 113,716,403 |
December 07 2015 | $17,845.49 | $17,845.49 | $17,639.25 | $17,730.51 | 99,671,244 |
December 04 2015 | $17,482.68 | $17,866.47 | $17,482.68 | $17,847.63 | 137,645,845 |
December 03 2015 | $17,741.57 | $17,780.59 | $17,425.56 | $17,477.67 | 126,987,360 |
December 02 2015 | $17,883.14 | $17,901.58 | $17,708.20 | $17,729.68 | 102,859,521 |
December 01 2015 | $17,719.72 | $17,895.50 | $17,719.72 | $17,888.35 | 103,876,989 |
