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 |
In the last 52 weeks, DJI increased in 33 and decreased in 19. The average return for this period was +0.23%, while the median return was +0.56%. Maximum gain was +6.16% on 2025-04-11 and maximum loss was -7.41% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DJI increased in 33 and decreased in 19. The average return for this period was +0.23%, while the median return was +0.56%. Maximum gain was +6.16% on 2025-04-11 and maximum loss was -7.41% on 2025-04-04.
In the last 52 weeks, DJI increased in 33 and decreased in 19. The average return for this period was +0.23%, while the median return was +0.56%. Maximum gain was +6.16% on 2025-04-11 and maximum loss was -7.41% on 2025-04-04.
| 2025-12-26 | 48,211.9 | 48,711.0 | +1.0% |
| 2025-12-19 | 48,594.4 | 48,134.9 | -0.9% |
| 2025-12-12 | 47,971.5 | 48,458.1 | +1.0% |
| 2025-12-05 | 47,580.9 | 47,955.0 | +0.8% |
| 2025-11-28 | 46,351.9 | 47,716.4 | +2.9% |
| 2025-11-21 | 47,068.1 | 46,245.4 | -1.7% |
| 2025-11-14 | 47,095.1 | 47,147.5 | +0.1% |
| 2025-11-07 | 47,697.3 | 46,987.1 | -1.5% |
| 2025-10-31 | 47,412.8 | 47,562.9 | +0.3% |
| 2025-10-24 | 46,312.9 | 47,207.1 | +1.9% |
| 2025-10-17 | 45,698.5 | 46,190.6 | +1.1% |
| 2025-10-10 | 46,776.0 | 45,479.6 | -2.8% |
| 2025-10-03 | 46,306.3 | 46,758.3 | +1.0% |
| 2025-09-26 | 46,206.7 | 46,247.3 | +0.1% |
| 2025-09-19 | 45,848.4 | 46,315.3 | +1.0% |
| 2025-09-12 | 45,430.6 | 45,834.2 | +0.9% |
| 2025-09-05 | 45,287.7 | 45,400.9 | +0.2% |
| 2025-08-29 | 45,605.3 | 45,544.9 | -0.1% |
| 2025-08-22 | 44,963.2 | 45,631.7 | +1.5% |
| 2025-08-15 | 44,184.4 | 44,946.1 | +1.7% |
| 2025-08-08 | 43,724.0 | 44,175.6 | +1.0% |
| 2025-08-01 | 44,947.0 | 43,588.6 | -3.0% |
| 2025-07-25 | 44,368.4 | 44,901.9 | +1.2% |
| 2025-07-18 | 44,346.2 | 44,342.2 | -0.0% |
| 2025-07-11 | 44,803.4 | 44,371.5 | -1.0% |
| 2025-07-03 | 44,020.7 | 44,828.5 | +1.8% |
| 2025-06-27 | 42,178.6 | 43,819.3 | +3.9% |
| 2025-06-20 | 42,300.1 | 42,206.8 | -0.2% |
| 2025-06-13 | 42,786.2 | 42,197.8 | -1.4% |
| 2025-06-06 | 42,199.9 | 42,762.9 | +1.3% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 47718.21 | 48221.37 | 47505.97 | 48218.25 | — |
| 2026-04-10 | 48199.39 | 48235.06 | 47856.18 | 47916.57 | — |
| 2026-04-09 | 47840.63 | 48323.95 | 47690.27 | 48185.8 | — |
| 2026-04-08 | 46978.17 | 48017.09 | 46978.17 | 47909.92 | — |
| 2026-04-07 | 46744.76 | 46744.76 | 46214.77 | 46584.46 | — |
| 2026-04-06 | 46472.2 | 46701.1 | 46354.95 | 46669.88 | — |
| 2026-04-02 | 46469.36 | 46754.72 | 45897.24 | 46504.67 | — |
| 2026-04-01 | 46396.12 | 46803.36 | 46396.12 | 46565.74 | — |
| 2026-03-31 | 45541.76 | 46383.4 | 45480.3 | 46341.51 | — |
| 2026-03-30 | 45283.06 | 45625.76 | 45057.28 | 45216.14 | — |
| 2026-03-27 | 45904.25 | 45904.25 | 45063.33 | 45166.64 | — |
| 2026-03-26 | 46344.64 | 46547.59 | 45910.75 | 45960.11 | — |
| 2026-03-25 | 46314.24 | 46718.42 | 46196.91 | 46429.49 | — |
| 2026-03-24 | 46099.86 | 46400.82 | 45769.69 | 46124.06 | — |
| 2026-03-23 | 45803.82 | 46712.33 | 45803.82 | 46208.47 | — |
| 2026-03-20 | 45975.65 | 46068.31 | 45369.39 | 45577.47 | — |
| 2026-03-19 | 46134.87 | 46247.22 | 45733.7 | 46021.43 | — |
| 2026-03-18 | 46913.93 | 46913.93 | 46193.06 | 46225.15 | — |
| 2026-03-17 | 47085.53 | 47428.12 | 46975.52 | 46993.26 | — |
| 2026-03-16 | 46707.4 | 47176.14 | 46707.4 | 46946.41 | — |
| 2026-03-13 | 46689.24 | 47123.99 | 46494.63 | 46558.47 | — |
| 2026-03-12 | 47242.52 | 47242.52 | 46662.23 | 46677.85 | — |
| 2026-03-11 | 47690.76 | 47711.26 | 47185.89 | 47417.27 | — |
| 2026-03-10 | 47771.43 | 48220.54 | 47444.23 | 47706.51 | — |
| 2026-03-09 | 47371.28 | 47876.06 | 46615.52 | 47740.8 | — |
| 2026-03-06 | 47634.55 | 47634.55 | 47009.01 | 47501.55 | — |
| 2026-03-05 | 48526.73 | 48526.73 | 47577.11 | 47954.74 | — |
| 2026-03-04 | 48589.77 | 48854.05 | 48354.37 | 48739.41 | — |
| 2026-03-03 | 48493.11 | 48695.36 | 47626.85 | 48501.27 | — |
| 2026-03-02 | 48794.42 | 49064.67 | 48377.96 | 48904.78 | — |
| 2026-02-27 | 49253.57 | 49253.57 | 48678.78 | 48977.92 | — |
| 2026-02-26 | 49544.58 | 49815.22 | 49237.38 | 49499.2 | — |
| 2026-02-25 | 49357.63 | 49517.36 | 49206.87 | 49482.15 | — |
| 2026-02-25 | 49357.63 | 49517.36 | 49206.87 | 49482.15 | — |
| 2026-02-25 | 49357.63 | 49517.36 | 49206.87 | 49482.15 | — |
| 2026-02-24 | 48827.8 | 49295.21 | 48752.74 | 49174.5 | — |
| 2026-02-23 | 49536.54 | 49695.61 | 48731.46 | 48804.06 | — |
| 2026-02-20 | 49323 | 49712.56 | 49158.28 | 49625.97 | — |
| 2026-02-19 | 49576.22 | 49606.17 | 49197.53 | 49395.16 | — |
| 2026-02-18 | 49571.92 | 49897.31 | 49469.06 | 49662.66 | — |
| 2026-02-17 | 49525.37 | 49732.37 | 49169.84 | 49533.19 | — |
| 2026-02-13 | 49439.58 | 49743.98 | 49084.35 | 49500.93 | — |
| 2026-02-12 | 50170.27 | 50447.01 | 49420.28 | 49451.98 | — |
| 2026-02-11 | 50243.15 | 50499.04 | 49901.61 | 50121.4 | — |
| 2026-02-10 | 50193.49 | 50512.79 | 50115.03 | 50188.14 | — |
| 2026-02-09 | 50047.79 | 50219.4 | 49837.45 | 50135.87 | — |
| 2026-02-06 | 49032.19 | 50169.65 | 49032.19 | 50115.67 | — |
| 2026-02-05 | 49313.04 | 49340.9 | 48829.1 | 48908.72 | — |
| 2026-02-04 | 49323.59 | 49649.86 | 49112.43 | 49501.3 | — |
| 2026-02-03 | 49358.59 | 49653.13 | 48832.78 | 49240.99 | — |
| 2026-02-02 | 48777.77 | 49484.95 | 48673.58 | 49407.66 | — |
| 2026-01-30 | 48991.62 | 49047.68 | 48459.88 | 48892.47 | — |
| 2026-01-29 | 48938.27 | 49292.81 | 48597.22 | 49071.56 | — |
| 2026-01-28 | 49024.68 | 49150.34 | 48901.49 | 49015.6 | — |
| 2026-01-27 | 49103.58 | 49157.8 | 48862.52 | 49003.41 | — |
| 2026-01-26 | 49137.65 | 49488.81 | 49137.65 | 49412.4 | — |
| 2026-01-23 | 49264.54 | 49265.46 | 48963.05 | 49098.71 | — |
| 2026-01-22 | 49201.81 | 49607.29 | 49201.81 | 49384.01 | — |
| 2026-01-21 | 48546.03 | 49295.03 | 48546.03 | 49077.23 | — |
| 2026-01-20 | 49005.01 | 49005.01 | 48428.13 | 48488.59 | — |