DJI Weekly Statistics
DJI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.46 |
| 2017 | -0.23 |
| 2017 | -0.11 |
| 2017 | 1.51 |
| 2017 | 0.21 |
| 2017 | 1.22 |
| 2017 | 1.4 |
| 2017 | 0.77 |
| 2017 | 0.95 |
| 2017 | -0.25 |
| 2017 | 0.07 |
| 2017 | -1.53 |
| 2017 | 0.85 |
| 2017 | -0.04 |
| 2017 | -1.04 |
| 2017 | 0.31 |
| 2017 | 1.05 |
| 2017 | 0.21 |
| 2017 | -0.45 |
| 2017 | -0.57 |
| 2017 | 1.02 |
| 2017 | 0.76 |
| 2017 | 0.36 |
| 2017 | 0.58 |
| 2017 | -0.23 |
| 2017 | -0.4 |
| 2017 | 0.1 |
| 2017 | 1.2 |
| 2017 | -0.25 |
| 2017 | 1.17 |
| 2017 | 1.05 |
| 2017 | -1.09 |
| 2017 | -1.24 |
| 2017 | 0.66 |
| 2017 | 0.71 |
| 2017 | -0.52 |
| 2017 | 1.55 |
| 2017 | 0.23 |
| 2017 | 0.38 |
| 2017 | 1.56 |
| 2017 | 0.4 |
| 2017 | 1.9 |
| 2017 | 0.37 |
| 2017 | 0.57 |
| 2017 | -0.47 |
| 2017 | -0.04 |
| 2017 | 0.8 |
| 2017 | 2.88 |
| 2017 | -0.39 |
| 2017 | 1.29 |
| 2017 | 0.06 |
| 2017 | 0.01 |
| 2018 | 1.96 |
| 2018 | 1.96 |
| 2018 | 0.32 |
| 2018 | 2.27 |
| 2018 | -4 |
| 2018 | -4.53 |
| 2018 | 3.62 |
| 2018 | 0.74 |
| 2018 | -3.41 |
| 2018 | 3.53 |
| 2018 | -1.68 |
| 2018 | -5.47 |
| 2018 | 1.16 |
| 2018 | -0.6 |
| 2018 | 1.34 |
| 2018 | -0.08 |
| 2018 | -0.72 |
| 2018 | -0.61 |
| 2018 | 2.11 |
| 2018 | -0.66 |
| 2018 | -0.52 |
| 2018 | 0.12 |
| 2018 | 2.38 |
| 2018 | -0.97 |
| 2018 | -1.46 |
| 2018 | -0.79 |
| 2018 | 1.22 |
| 2018 | 2.04 |
| 2018 | 0.13 |
| 2018 | 1.65 |
| 2018 | 0.09 |
| 2018 | -0.49 |
| 2018 | 1.35 |
| 2018 | 0.24 |
| 2018 | 0.32 |
| 2018 | 0 |
| 2018 | 0.63 |
| 2018 | 2.26 |
| 2018 | -0.92 |
| 2018 | -0.57 |
| 2018 | -4.01 |
| 2018 | 0.44 |
| 2018 | -3.15 |
| 2018 | 1.82 |
| 2018 | 2.88 |
| 2018 | -2.1 |
| 2018 | -4.36 |
| 2018 | 4.82 |
| 2018 | -5.39 |
| 2018 | -1.07 |
| 2018 | -6.43 |
| 2018 | 3.34 |
| 2019 | 1.21 |
| 2019 | 2.22 |
| 2019 | 3.46 |
| 2019 | 0.53 |
| 2019 | 1.9 |
| 2019 | 0.18 |
| 2019 | 2.94 |
| 2019 | 0.7 |
| 2019 | -0.38 |
| 2019 | -2.57 |
| 2019 | 2.54 |
| 2019 | -1.16 |
| 2019 | 1.72 |
| 2019 | 1.34 |
| 2019 | 0.38 |
| 2019 | 0.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 51258.95 | 51765.11 | 51258.95 | 51654.95 | — |
| 2026-10-08 | 51105.04 | 51245.28 | 50939 | 51231.64 | — |
| 2026-10-07 | 51406.44 | 51406.44 | 50917.42 | 51179.87 | — |
| 2026-10-06 | 51444.1 | 51672.25 | 51422.9 | 51521.28 | — |
| 2026-10-05 | 51199.25 | 51404.86 | 50862.85 | 51267.9 | — |
| 2026-10-02 | 51241.18 | 51382.88 | 50950.61 | 51176.96 | — |
| 2026-10-01 | 51008.36 | 51179.78 | 50546.54 | 50926.56 | — |
| 2026-09-30 | 51424.84 | 51473.93 | 50906.05 | 50906.05 | — |
| 2026-09-29 | 51416.96 | 51505.19 | 51129.18 | 51349.92 | — |
| 2026-09-28 | 51648.48 | 51780.5 | 51409.65 | 51481.51 | — |
| 2026-09-25 | 51359.7 | 51874.94 | 51339.24 | 51828.62 | — |
| 2026-09-24 | 51415.75 | 51485.97 | 51124.02 | 51349.98 | — |
| 2026-09-23 | 51771.41 | 51846.81 | 51477.53 | 51511.59 | — |
| 2026-09-21 | 51936.76 | 52128.58 | 51747.68 | 52048.83 | — |
| 2026-09-18 | 51826.78 | 51826.78 | 51497.47 | 51682.64 | — |
| 2026-09-17 | 51882.53 | 51935.97 | 51607.65 | 51778.04 | — |
| 2026-09-16 | 52115.4 | 52173.7 | 51186.67 | 51461.9 | — |
| 2026-09-15 | 52303.24 | 52336.61 | 51875.65 | 52093.11 | — |
| 2026-09-14 | 52750.88 | 52750.88 | 52278.89 | 52421.2 | — |
| 2026-09-11 | 52204.46 | 52720.24 | 52204.46 | 52573.29 | — |
| 2026-09-10 | 52291.85 | 52291.85 | 51962.71 | 52064.1 | — |
| 2026-09-09 | 52707.9 | 52707.9 | 52314.61 | 52380.66 | — |
| 2026-09-08 | 53110.45 | 53110.45 | 52721.62 | 52786.07 | — |
| 2026-09-04 | 53584.89 | 53635.35 | 53289.88 | 53414.25 | — |
| 2026-09-02 | 52829.58 | 53227.5 | 52829.58 | 53061.95 | — |
| 2026-09-01 | 53083.58 | 53176.6 | 52691.31 | 52766.88 | — |
| 2026-08-31 | 53462.6 | 53462.6 | 53123.62 | 53185.9 | — |
| 2026-08-27 | 53613.66 | 53707.62 | 53345.62 | 53569.44 | — |
| 2026-08-26 | 53547.68 | 53639.75 | 53379.4 | 53463.88 | — |
| 2026-08-25 | 53594.92 | 53675.32 | 53386.37 | 53577.4 | — |
| 2026-08-24 | 53261.95 | 53508.18 | 53261.95 | 53417.16 | — |
| 2026-08-21 | 52768.87 | 53355.92 | 52768.87 | 53277.01 | — |
| 2026-08-20 | 53381.22 | 53381.22 | 52754.9 | 52759.21 | — |
| 2026-08-19 | 53463.47 | 53710.06 | 53399.53 | 53463.05 | — |
| 2026-08-18 | 53354.43 | 53478.76 | 53256.34 | 53343.4 | — |
| 2026-08-17 | 53663.11 | 53663.11 | 53395.23 | 53459.78 | — |
| 2026-08-14 | 53842.8 | 53890.84 | 53673.47 | 53732.41 | — |
| 2026-08-13 | 53828.55 | 54049.14 | 53622.46 | 53839.99 | — |
| 2026-08-12 | 53797.47 | 53969.36 | 53731.96 | 53770.27 | — |
| 2026-08-11 | 53961.6 | 54222.85 | 53746.43 | 53791.85 | — |
| 2026-08-10 | 54072.66 | 54072.66 | 53850.19 | 53975.98 | — |
| 2026-08-07 | 53849.26 | 54094.65 | 53807.94 | 54036.93 | — |
| 2026-08-06 | 54426.85 | 54502.87 | 53835.02 | 53885.1 | — |
| 2026-08-05 | 54266.12 | 54744.33 | 54266.12 | 54349.12 | — |
| 2026-08-04 | 53641.21 | 54272.6 | 53641.21 | 54085.88 | — |
| 2026-08-03 | 52759.06 | 53230.08 | 52759.06 | 53178.41 | — |
| 2026-07-31 | 52235.03 | 52623.14 | 51996.32 | 52485.03 | — |
| 2026-07-30 | 52114.27 | 52266.45 | 51655.52 | 52208.06 | — |
| 2026-07-29 | 52674.21 | 52674.21 | 51551.18 | 51594.14 | — |
| 2026-07-28 | 52492.88 | 52901.87 | 52443.52 | 52747.32 | — |
| 2026-07-27 | 52173.42 | 52607.78 | 51985.38 | 52210.08 | — |
| 2026-07-24 | 51791.37 | 52118.19 | 51682.36 | 51947.25 | — |
| 2026-07-23 | 51755.54 | 51885.14 | 51542.06 | 51711.65 | — |
| 2026-07-22 | 52287.14 | 52511.21 | 52148.87 | 52218.58 | — |
| 2026-07-21 | 51916.79 | 52370.65 | 51890.1 | 52224.64 | — |
| 2026-07-20 | 52154.57 | 52411.9 | 51781.9 | 51839.26 | — |
| 2026-07-17 | 52426.46 | 52610.97 | 51986.74 | 52146.42 | — |
| 2026-07-16 | 52924.86 | 52924.86 | 52367.42 | 52552.97 | — |
| 2026-07-15 | 52604.2 | 52823.95 | 52428.54 | 52658.64 | — |
| 2026-07-14 | 52046.36 | 52695.06 | 52046.36 | 52508.27 | — |
| 2026-07-13 | 52676.53 | 52846.51 | 52351.12 | 52498.64 | — |
| 2026-07-10 | 52622.92 | 52709.75 | 52266.81 | 52637.01 | — |
| 2026-07-09 | 52249.44 | 52574.89 | 52249.44 | 52487.41 | — |
| 2026-07-08 | 52758.47 | 52758.47 | 52069.87 | 52348.39 | — |
| 2026-07-07 | 53104.06 | 53289.3 | 52774.17 | 52925.15 | — |
| 2026-07-06 | 52828.45 | 53060.1 | 52648.69 | 53055.91 | — |
| 2026-07-02 | 52395.22 | 52903.85 | 52395.22 | 52900.07 | — |
| 2026-07-01 | 52231.18 | 52742.66 | 52026.64 | 52305.24 | — |
| 2026-06-30 | 52168.18 | 52387.45 | 52033.13 | 52319.2 | — |
| 2026-06-29 | 51995.14 | 52311.63 | 51949.54 | 52182.74 | — |
| 2026-06-26 | 51803.77 | 52130.07 | 51614.74 | 51876.11 | — |
| 2026-06-25 | 52009.02 | 52655.66 | 51857.78 | 51920.62 | — |
| 2026-06-24 | 51660.75 | 52248.69 | 51617.73 | 51848.9 | — |
| 2026-06-23 | 51735.64 | 51872.56 | 51301.77 | 51666.84 | — |
| 2026-06-22 | 51555.19 | 51887.85 | 51555.19 | 51712.71 | — |
| 2026-06-18 | 51571.85 | 51949.26 | 51554.53 | 51564.7 | — |
| 2026-06-17 | 51937.56 | 52281.19 | 51392.58 | 51492.55 | — |
| 2026-06-16 | 51712.63 | 52190.29 | 51712.63 | 51999.67 | — |
| 2026-06-15 | 51364.55 | 51945.89 | 51364.55 | 51671.03 | — |
| 2026-06-12 | 51148.73 | 51409.7 | 50827.84 | 51202.26 | — |
| 2026-06-11 | 49972.07 | 50968.95 | 49972.07 | 50848.75 | — |
| 2026-06-10 | 50760.12 | 50769.26 | 49909.07 | 49918.78 | — |
| 2026-06-09 | 50814.42 | 51260.92 | 50211.12 | 50872.11 | — |
| 2026-06-05 | 51610.02 | 51660.4 | 50781.45 | 50866.78 | — |
| 2026-06-04 | 50986.1 | 51657.89 | 50986.1 | 51561.93 | — |
| 2026-06-03 | 51220.92 | 51220.92 | 50687.07 | 50687.07 | — |
| 2026-06-02 | 50912.84 | 51369.61 | 50829.55 | 51307.79 | — |
| 2026-06-01 | 51161.1 | 51161.1 | 50767.32 | 51078.88 | — |
| 2026-05-29 | 50773.91 | 51094.18 | 50698.27 | 51032.46 | — |
| 2026-05-28 | 50660.98 | 50764.04 | 50314.34 | 50668.97 | — |
| 2026-05-27 | 50487.16 | 50830.41 | 50487.16 | 50644.28 | — |
| 2026-05-22 | 50434.65 | 50830.24 | 50434.65 | 50579.7 | — |
| 2026-05-21 | 49983.8 | 50381.41 | 49697.47 | 50285.66 | — |
| 2026-05-20 | 49348.83 | 50067.22 | 49235.74 | 50009.35 | — |
| 2026-05-19 | 49696.53 | 49696.53 | 49245.11 | 49363.88 | — |
| 2026-05-18 | 49481.04 | 49761.16 | 49352.56 | 49686.12 | — |
| 2026-05-15 | 49930.26 | 49930.26 | 49503.57 | 49526.17 | — |
| 2026-05-14 | 49843.58 | 50200.54 | 49843.58 | 50063.46 | — |
| 2026-05-13 | 49674.58 | 49747.61 | 49451 | 49693.2 | — |
| 2026-05-12 | 49739.62 | 49823.94 | 49307.66 | 49760.56 | — |
| 2026-05-11 | 49549.07 | 49771.24 | 49475.78 | 49704.47 | — |
| 2026-05-08 | 49581.09 | 49830.7 | 49486.96 | 49609.16 | — |
| 2026-05-07 | 50002.39 | 50130.2 | 49487.97 | 49596.97 | — |
| 2026-05-06 | 49442.19 | 50011.53 | 49442.19 | 49910.59 | — |
| 2026-05-05 | 49037.12 | 49365.22 | 49009.11 | 49298.25 | — |
| 2026-05-04 | 49416.66 | 49441.43 | 48913.06 | 48941.9 | — |
| 2026-05-01 | 49832.57 | 49988.56 | 49496.47 | 49499.27 | — |
| 2026-04-30 | 48762.93 | 49753.26 | 48762.93 | 49652.14 | — |
| 2026-04-29 | 49163.78 | 49163.78 | 48708.57 | 48861.81 | — |
| 2026-04-28 | 49276.8 | 49381.33 | 49077.75 | 49141.93 | — |
| 2026-04-27 | 49112.2 | 49353.69 | 49029.47 | 49167.79 | — |
| 2026-04-24 | 49320.29 | 49393.34 | 49085.75 | 49230.71 | — |
| 2026-04-23 | 49284.85 | 49522.94 | 48861.31 | 49310.32 | — |
| 2026-04-22 | 49271.5 | 49624.48 | 49271.5 | 49490.03 | — |
| 2026-04-21 | 49688.37 | 49848.69 | 49046.54 | 49149.38 | — |
| 2026-04-20 | 49422.37 | 49489.63 | 49245.6 | 49442.56 | — |
| 2026-04-17 | 48788.81 | 49717.98 | 48788.81 | 49447.43 | — |
| 2026-04-16 | 48557.82 | 48683.45 | 48337.38 | 48578.72 | — |
| 2026-04-15 | 48549.14 | 48709.01 | 48281.62 | 48463.72 | — |
| 2026-04-14 | 48272.03 | 48592.29 | 48192.3 | 48535.99 | — |