The Dow Jones Industrial Average (DJI) returned 3.2% in December 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $19,833.17 | $19,852.55 | $19,718.67 | $19,762.60 | 271,913,288 |
December 29 2016 | $19,835.46 | $19,878.44 | $19,788.94 | $19,819.78 | 172,038,812 |
December 28 2016 | $19,964.31 | $19,981.11 | $19,827.31 | $19,833.68 | 188,346,538 |
December 27 2016 | $19,943.46 | $19,980.24 | $19,939.80 | $19,945.04 | 158,540,483 |
December 23 2016 | $19,908.61 | $19,934.15 | $19,899.06 | $19,933.81 | 158,263,813 |
December 22 2016 | $19,922.68 | $19,933.83 | $19,882.19 | $19,918.88 | 258,294,469 |
December 21 2016 | $19,968.97 | $19,986.56 | $19,941.96 | $19,941.96 | 256,639,155 |
December 20 2016 | $19,920.59 | $19,987.63 | $19,920.42 | $19,974.62 | 284,080,154 |
December 19 2016 | $19,836.66 | $19,917.78 | $19,832.95 | $19,883.06 | 302,308,510 |
December 16 2016 | $19,909.01 | $19,923.17 | $19,821.00 | $19,843.41 | 573,469,787 |
December 15 2016 | $19,811.50 | $19,951.29 | $19,811.50 | $19,852.24 | 357,349,616 |
December 14 2016 | $19,876.13 | $19,966.43 | $19,748.67 | $19,792.53 | 408,432,850 |
December 13 2016 | $19,852.21 | $19,953.75 | $19,846.45 | $19,911.21 | 388,415,682 |
December 12 2016 | $19,770.20 | $19,824.59 | $19,747.74 | $19,796.43 | 333,658,392 |
December 09 2016 | $19,631.35 | $19,757.74 | $19,623.19 | $19,756.85 | 334,466,961 |
December 08 2016 | $19,559.94 | $19,664.97 | $19,527.83 | $19,614.81 | 324,570,856 |
December 07 2016 | $19,241.99 | $19,558.42 | $19,229.83 | $19,549.62 | 385,199,821 |
December 06 2016 | $19,219.91 | $19,255.89 | $19,184.74 | $19,251.78 | 284,956,633 |
December 05 2016 | $19,244.35 | $19,274.85 | $19,186.73 | $19,216.24 | 317,801,044 |
December 02 2016 | $19,161.25 | $19,196.14 | $19,141.18 | $19,170.42 | 84,921,758 |
December 01 2016 | $19,149.20 | $19,214.30 | $19,138.79 | $19,191.93 | 108,803,146 |
