The Dow Jones Industrial Average (DJI) returned 25.2% in 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $11,453.48 | $11,542.41 | $11,442.82 | $11,497.12 | — |
December 30 1999 | $11,484.36 | $11,568.77 | $11,446.74 | $11,452.86 | — |
December 29 1999 | $11,472.88 | $11,543.08 | $11,465.17 | $11,484.67 | 69,875,100 |
December 28 1999 | $11,389.24 | $11,517.39 | $11,382.21 | $11,476.71 | — |
December 27 1999 | $11,410.65 | $11,475.18 | $11,380.60 | $11,391.08 | — |
December 23 1999 | $11,202.07 | $11,443.07 | $11,202.07 | $11,405.76 | — |
December 22 1999 | $11,199.45 | $11,260.18 | $11,181.89 | $11,203.61 | 115,106,000 |
December 21 1999 | $11,142.43 | $11,237.85 | $11,098.01 | $11,200.55 | 141,378,100 |
December 20 1999 | $11,254.50 | $11,310.03 | $11,110.93 | $11,144.28 | 131,093,200 |
December 17 1999 | $11,259.26 | $11,383.74 | $11,257.43 | $11,257.43 | — |
December 16 1999 | $11,224.40 | $11,244.89 | $11,124.39 | $11,244.89 | — |
December 15 1999 | $11,158.78 | $11,282.20 | $11,130.51 | $11,225.32 | — |
December 14 1999 | $11,195.34 | $11,235.71 | $11,143.05 | $11,160.18 | 200,621,500 |
December 13 1999 | $11,217.46 | $11,250.39 | $11,162.31 | $11,192.60 | 149,859,000 |
December 10 1999 | $11,137.85 | $11,274.55 | $11,118.27 | $11,224.71 | 170,108,800 |
December 09 1999 | $11,073.62 | $11,204.21 | $11,054.66 | $11,134.79 | — |
December 08 1999 | $11,107.26 | $11,171.79 | $11,068.12 | $11,068.12 | — |
December 07 1999 | $11,221.65 | $11,253.45 | $11,106.65 | $11,106.66 | 169,039,400 |
December 06 1999 | $11,286.79 | $11,297.80 | $11,193.51 | $11,225.02 | 134,762,000 |
December 03 1999 | $11,046.10 | $11,341.23 | $11,045.79 | $11,286.18 | — |
December 02 1999 | $10,995.02 | $11,070.72 | $10,988.60 | $11,039.07 | 132,556,500 |
December 01 1999 | $10,876.47 | $11,000.83 | $10,859.65 | $10,998.39 | — |
November 30 1999 | $10,945.49 | $11,045.48 | $10,873.61 | $10,877.81 | — |
November 29 1999 | $10,985.73 | $10,987.38 | $10,886.15 | $10,947.93 | 148,327,800 |
November 26 1999 | $11,007.26 | $11,055.58 | $10,984.01 | $10,988.91 | — |
