The Dow Jones Industrial Average (DJI) returned -33.8% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8,666.48 | $8,842.66 | $8,664.89 | $8,776.39 | 226,762,839 |
December 30 2008 | $8,487.51 | $8,675.24 | $8,487.51 | $8,668.39 | 162,563,242 |
December 29 2008 | $8,515.87 | $8,530.68 | $8,364.06 | $8,483.93 | 153,726,074 |
December 26 2008 | $8,468.71 | $8,533.07 | $8,461.78 | $8,515.55 | 86,769,008 |
December 25 2008 | $8,468.48 | $8,468.48 | $8,468.48 | $8,468.48 | — |
December 24 2008 | $8,416.86 | $8,498.50 | $8,416.86 | $8,468.48 | 66,933,894 |
December 23 2008 | $8,518.65 | $8,604.12 | $8,391.30 | $8,419.49 | 174,640,800 |
December 22 2008 | $8,573.37 | $8,601.41 | $8,372.02 | $8,519.77 | 211,085,328 |
December 19 2008 | $8,606.50 | $8,787.23 | $8,550.43 | $8,579.11 | 550,152,625 |
December 18 2008 | $8,823.94 | $8,883.36 | $8,527.41 | $8,604.99 | 274,075,902 |
December 17 2008 | $8,921.91 | $8,961.26 | $8,778.07 | $8,824.34 | 239,257,186 |
December 16 2008 | $8,565.65 | $8,958.79 | $8,565.65 | $8,924.14 | 337,185,597 |
December 15 2008 | $8,628.81 | $8,676.28 | $8,469.03 | $8,564.53 | 229,943,372 |
December 12 2008 | $8,563.10 | $8,682.57 | $8,347.81 | $8,629.68 | 271,029,914 |
December 11 2008 | $8,750.13 | $8,809.45 | $8,512.76 | $8,565.09 | 290,540,944 |
December 10 2008 | $8,693.00 | $8,879.22 | $8,646.33 | $8,761.42 | 232,827,295 |
December 09 2008 | $8,934.10 | $8,934.10 | $8,651.74 | $8,691.33 | 284,952,242 |
December 08 2008 | $8,637.65 | $9,026.41 | $8,637.49 | $8,934.18 | 358,971,167 |
December 05 2008 | $8,376.08 | $8,686.47 | $8,118.50 | $8,635.42 | 346,372,715 |
December 04 2008 | $8,587.07 | $8,631.99 | $8,259.40 | $8,376.24 | 280,883,842 |
December 03 2008 | $8,409.14 | $8,624.19 | $8,234.15 | $8,591.69 | 294,684,777 |
December 02 2008 | $8,153.75 | $8,437.17 | $8,143.51 | $8,419.09 | 307,519,227 |
December 01 2008 | $8,826.89 | $8,827.05 | $8,141.36 | $8,149.09 | 321,013,364 |
November 28 2008 | $8,724.70 | $8,831.35 | $8,672.69 | $8,829.04 | 155,506,468 |
November 26 2008 | $8,464.49 | $8,726.61 | $8,311.17 | $8,726.61 | 283,920,023 |
