The Dow Jones Industrial Average (DJI) returned -0.8% between November 5, 2024 and March 15, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 14 2025 | $41,057.57 | $41,528.11 | $40,929.54 | $41,488.19 | 600,248,083 |
March 13 2025 | $41,280.05 | $41,360.12 | $40,661.77 | $40,813.57 | 646,776,155 |
March 12 2025 | $41,577.50 | $41,721.36 | $41,010.24 | $41,350.93 | 712,365,590 |
March 11 2025 | $41,837.95 | $41,868.27 | $41,175.37 | $41,433.48 | 828,160,678 |
March 10 2025 | $42,507.65 | $42,541.36 | $41,612.92 | $41,911.71 | 840,181,216 |
March 07 2025 | $42,503.07 | $42,898.68 | $42,175.62 | $42,801.72 | 763,441,928 |
March 06 2025 | $42,848.49 | $42,970.49 | $42,381.56 | $42,579.08 | 643,880,978 |
March 05 2025 | $42,518.37 | $43,135.92 | $42,418.73 | $43,006.59 | 582,352,472 |
March 04 2025 | $43,040.30 | $43,084.00 | $42,347.75 | $42,520.99 | 815,781,869 |
March 03 2025 | $43,900.49 | $44,033.78 | $42,919.31 | $43,191.24 | 731,565,839 |
February 28 2025 | $43,259.84 | $43,873.55 | $43,100.87 | $43,840.91 | 798,304,255 |
February 27 2025 | $43,516.44 | $43,884.19 | $43,224.53 | $43,239.50 | 739,625,683 |
February 26 2025 | $43,635.42 | $43,866.50 | $43,318.93 | $43,433.12 | 590,272,561 |
February 25 2025 | $43,509.74 | $43,767.74 | $43,282.98 | $43,621.16 | 650,491,709 |
February 24 2025 | $43,493.12 | $43,699.15 | $43,343.67 | $43,461.21 | 615,501,551 |
February 21 2025 | $43,820.13 | $43,959.73 | $43,349.33 | $43,428.02 | 622,552,937 |
February 20 2025 | $44,561.11 | $44,561.11 | $43,950.16 | $44,176.65 | 448,502,301 |
February 19 2025 | $44,478.12 | $44,636.19 | $44,312.65 | $44,627.59 | 438,886,479 |
February 18 2025 | $44,583.91 | $44,602.02 | $44,319.32 | $44,556.34 | 551,796,930 |
February 14 2025 | $44,720.99 | $44,769.05 | $44,498.96 | $44,546.08 | 474,573,495 |
February 13 2025 | $44,425.94 | $44,768.26 | $44,366.62 | $44,711.43 | 513,960,537 |
February 12 2025 | $44,357.70 | $44,467.21 | $44,104.48 | $44,368.56 | 444,479,769 |
February 11 2025 | $44,401.38 | $44,640.60 | $44,319.51 | $44,593.65 | 453,441,576 |
February 10 2025 | $44,396.92 | $44,622.19 | $44,301.42 | $44,470.41 | 494,605,454 |
February 07 2025 | $44,762.57 | $44,857.11 | $44,279.78 | $44,303.40 | 552,519,093 |