The Dow Jones Industrial Average (DJI) returned -8.7% in September 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $29,123.03 | $29,355.78 | $28,715.85 | $28,725.51 | 466,861,225 |
September 29 2022 | $29,513.73 | $29,513.73 | $28,997.34 | $29,225.61 | 392,423,849 |
September 28 2022 | $29,198.92 | $29,811.78 | $29,114.97 | $29,683.74 | 439,139,806 |
September 27 2022 | $29,419.88 | $29,659.12 | $28,958.22 | $29,134.99 | 356,591,241 |
September 26 2022 | $29,536.84 | $29,630.77 | $29,161.12 | $29,260.81 | 374,485,321 |
September 23 2022 | $29,955.65 | $29,955.65 | $29,250.47 | $29,590.41 | 389,446,456 |
September 22 2022 | $30,204.52 | $30,302.28 | $29,994.53 | $30,076.68 | 335,272,125 |
September 21 2022 | $30,819.39 | $31,020.79 | $30,181.99 | $30,183.78 | 354,958,212 |
September 20 2022 | $30,888.53 | $30,888.53 | $30,465.91 | $30,706.23 | 320,689,124 |
September 19 2022 | $30,722.86 | $31,026.89 | $30,559.37 | $31,019.68 | 296,568,597 |
September 16 2022 | $30,866.61 | $30,866.61 | $30,550.08 | $30,822.42 | 627,918,344 |
September 15 2022 | $31,124.68 | $31,277.69 | $30,882.08 | $30,961.82 | 349,089,231 |
September 14 2022 | $31,141.02 | $31,276.82 | $30,885.02 | $31,135.09 | 353,876,462 |
September 13 2022 | $32,006.50 | $32,006.50 | $31,018.54 | $31,104.97 | 433,796,382 |
September 12 2022 | $32,159.49 | $32,504.04 | $32,159.49 | $32,381.34 | 343,963,618 |
September 09 2022 | $31,876.22 | $32,227.74 | $31,876.22 | $32,151.71 | 312,398,267 |
September 08 2022 | $31,481.95 | $31,783.37 | $31,321.50 | $31,774.52 | 344,342,279 |
September 07 2022 | $31,145.63 | $31,644.34 | $31,095.21 | $31,581.28 | 355,104,980 |
September 06 2022 | $31,343.79 | $31,463.89 | $31,048.46 | $31,145.30 | 348,979,454 |
September 02 2022 | $31,848.50 | $32,026.90 | $31,182.09 | $31,318.44 | 306,180,053 |
September 01 2022 | $31,454.58 | $31,677.51 | $31,219.75 | $31,656.42 | 339,360,115 |
