^DJI: Dow Jones Industrial Average Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 17,588.9743

CLOSE 17,587.0882

Low

LOW 15,370.3301

High

HIGH 18,351.3594

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	17,823.0703	17,951.7793	17,731.3008	17,832.9902
01/05/2015	17,821.3008	17,821.3008	17,475.9297	17,501.6504
01/06/2015	17,504.1797	17,581.0508	17,262.3691	17,371.6406
01/07/2015	17,374.7793	17,597.0801	17,374.7793	17,584.5195
01/08/2015	17,591.9707	17,916.0391	17,591.9707	17,907.8691
01/09/2015	17,911.0195	17,915.3203	17,686.0898	17,737.3691
01/12/2015	17,742.0508	17,793.8809	17,571.5801	17,640.8398
01/13/2015	17,645.0195	17,923.0098	17,498.2305	17,613.6797
01/14/2015	17,609.0605	17,609.0605	17,264.9004	17,427.0898
01/15/2015	17,436.3008	17,517.4102	17,298.0391	17,320.7109
01/16/2015	17,320	17,528.3691	17,243.5508	17,511.5703
01/20/2015	17,516.9609	17,588.6992	17,346.7305	17,515.2305
01/21/2015	17,509.9609	17,599.5801	17,396.0391	17,554.2793
01/22/2015	17,557.2891	17,840.8906	17,482.5391	17,813.9805
01/23/2015	17,812.5	17,812.5	17,667.5293	17,672.5996
01/26/2015	17,668.1094	17,696.3594	17,567.5996	17,678.6992
01/27/2015	17,638.5293	17,638.5293	17,288.3105	17,387.2109
01/28/2015	17,402.9102	17,484.4102	17,189	17,191.3691
01/29/2015	17,195.2891	17,433.1309	17,136.3008	17,416.8496
01/30/2015	17,416.8496	17,419.9004	17,156.8203	17,164.9492
02/02/2015	17,169.9902	17,367.6797	17,037.7598	17,361.0391
02/03/2015	17,369.9707	17,670.7598	17,369.9707	17,666.4004
02/04/2015	17,664.9902	17,782.2207	17,603.2109	17,673.0195
02/05/2015	17,677.2598	17,889.5801	17,677.2598	17,884.8809
02/06/2015	17,881.5391	17,951.0898	17,764.4004	17,824.2891
02/09/2015	17,821.4902	17,821.4902	17,685.3203	17,729.2109
02/10/2015	17,736.1504	17,890.3398	17,729.2402	17,868.7598
02/11/2015	17,867.8594	17,897.2109	17,759.6504	17,862.1406
02/12/2015	17,862.1406	17,975.6504	17,862.1406	17,972.3809
02/13/2015	17,968.6504	18,037.4102	17,961.7598	18,019.3496
02/17/2015	18,019.8008	18,052.0098	17,951.4102	18,047.5801
02/18/2015	18,045.7207	18,048.6992	17,982.1992	18,029.8496
02/19/2015	18,028.6699	18,028.6699	17,924.5996	17,985.7695
02/20/2015	17,985.7695	18,144.2891	17,878.3691	18,140.4395
02/23/2015	18,140.7598	18,141.2109	18,054.8398	18,116.8398
02/24/2015	18,112.5703	18,231.0898	18,098.7305	18,209.1895
02/25/2015	18,208.6699	18,244.3809	18,182.7598	18,224.5703
02/26/2015	18,224.4102	18,239.4297	18,157.0703	18,214.4199
02/27/2015	18,213.2598	18,213.2598	18,132.3809	18,132.6992
03/02/2015	18,134.0508	18,288.6309	18,122.5898	18,288.6309
03/03/2015	18,281.9492	18,281.9492	18,136.8809	18,203.3691
03/04/2015	18,203.3691	18,203.3691	18,029.5	18,096.9004
03/05/2015	18,096.9004	18,160.3496	18,087.6504	18,135.7207
03/06/2015	18,135.7207	18,135.7207	17,825.1504	17,856.7793
03/09/2015	17,856.5605	18,031.0391	17,856.5605	17,995.7207
03/10/2015	17,989.5605	17,989.5605	17,662.9395	17,662.9395
03/11/2015	17,662.9395	17,731.7793	17,627	17,635.3906
03/12/2015	17,626.8398	17,900.0996	17,620.4902	17,895.2207
03/13/2015	17,889.0508	17,889.0508	17,629.8906	17,749.3105
03/16/2015	17,751.2402	17,988.5	17,751.2402	17,977.4199
03/17/2015	17,972.2207	17,972.2207	17,785.7891	17,849.0801
03/18/2015	17,846.8008	18,097.1191	17,697.5195	18,076.1895
03/19/2015	18,072.5801	18,072.9902	17,934.2402	17,959.0293
03/20/2015	17,961.1309	18,197.2891	17,961.1309	18,127.6504
03/23/2015	18,136.7305	18,205.9297	18,116.0391	18,116.0391
03/24/2015	18,110.8691	18,149.2402	18,010.4395	18,011.1406
03/25/2015	18,012.6094	18,041.9707	17,718.5391	17,718.5391
03/26/2015	17,716.2695	17,759.5098	17,579.2695	17,678.2305
03/27/2015	17,673.6309	17,729.1406	17,630.4902	17,712.6602
03/30/2015	17,727.4805	18,008.6406	17,727.4805	17,976.3105
03/31/2015	17,965.3691	17,965.3691	17,773.0195	17,776.1191
04/01/2015	17,778.5195	17,778.5195	17,585.0098	17,698.1797
04/02/2015	17,699.5195	17,815.0293	17,673.4902	17,763.2402
04/06/2015	17,755.5	17,941.7891	17,646.8008	17,880.8496
04/07/2015	17,884.3203	17,983.1191	17,871.2109	17,875.4199
04/08/2015	17,877.6191	17,976.1992	17,822.2305	17,902.5098
04/09/2015	17,902.5098	17,984.2207	17,823.0996	17,958.7305
04/10/2015	17,956.7305	18,066.7598	17,945.5508	18,057.6504
04/13/2015	18,052.3203	18,107.5703	17,974.8105	17,977.0391
04/14/2015	17,979.1094	18,075.5996	17,905.4805	18,036.6992
04/15/2015	18,045.7109	18,160.5195	18,045.7109	18,112.6094
04/16/2015	18,106.2695	18,169.2598	18,063.8594	18,105.7695
04/17/2015	18,102.5605	18,102.5605	17,748.5293	17,826.3008
04/20/2015	17,841.1797	18,092.2207	17,841.1797	18,034.9297
04/21/2015	18,034.2305	18,109.6992	17,929.6309	17,949.5898
04/22/2015	17,950.8203	18,056.0195	17,887.7598	18,038.2695
04/23/2015	18,031.9004	18,133.0293	17,966.7695	18,058.6895
04/24/2015	18,056.4199	18,108.8691	18,009.0801	18,080.1406
04/27/2015	18,097.8906	18,175.5605	18,024.6602	18,037.9707
04/28/2015	18,035.9004	18,119.6504	17,917.3594	18,110.1406
04/29/2015	18,093.6895	18,096.4609	17,953.6895	18,035.5293
04/30/2015	18,033.3301	18,033.3301	17,774.8906	17,840.5195
05/01/2015	17,859.2695	18,028.8906	17,859.2695	18,024.0605
05/04/2015	18,026.0195	18,133.7598	18,026.0195	18,070.4004
05/05/2015	18,062.5293	18,086.0098	17,905.7109	17,928.1992
05/06/2015	17,934.8105	18,019.75	17,733.1191	17,841.9805
05/07/2015	17,840.25	17,973.0703	17,796.9395	17,924.0605
05/08/2015	17,933.6406	18,205.2305	17,933.6406	18,191.1094
05/11/2015	18,187.7793	18,199.9492	18,089.1094	18,105.1699
05/12/2015	18,096.1602	18,119.1797	17,924.8008	18,068.2305
05/13/2015	18,070.3691	18,132.7891	18,039.1992	18,060.4902
05/14/2015	18,062.4902	18,255.2109	18,062.4902	18,252.2402
05/15/2015	18,251.9707	18,272.7207	18,215.0703	18,272.5605
05/18/2015	18,267.25	18,325.5391	18,244.2598	18,298.8809
05/19/2015	18,300.4805	18,351.3594	18,261.3496	18,312.3906
05/20/2015	18,315.0605	18,350.1309	18,272.5605	18,285.4004
05/21/2015	18,285.8691	18,314.8906	18,249.9004	18,285.7402
05/22/2015	18,286.8691	18,286.8691	18,217.1406	18,232.0195
05/26/2015	18,229.75	18,229.75	17,990.0195	18,041.5391
05/27/2015	18,045.0801	18,190.3496	18,045.0801	18,162.9902
05/28/2015	18,154.1406	18,154.1406	18,066.4004	18,126.1191
05/29/2015	18,128.1191	18,128.1191	17,967.7402	18,010.6797
06/01/2015	18,017.8203	18,105.8301	17,982.0605	18,040.3691
06/02/2015	18,033.3301	18,091.8691	17,925.3301	18,011.9395
06/03/2015	18,018.4199	18,168.0898	18,010.4199	18,076.2695
06/04/2015	18,072.4707	18,087.1504	17,876.9492	17,905.5801
06/05/2015	17,905.3809	17,940.7793	17,822.9004	17,849.4609
06/08/2015	17,849.4609	17,852.3496	17,760.6094	17,766.5508
06/09/2015	17,766.9492	17,817.8301	17,714.9707	17,764.0391
06/10/2015	17,765.3809	18,045.1406	17,765.3809	18,000.4004
06/11/2015	18,001.2695	18,109.7695	18,001.2695	18,039.3691
06/12/2015	18,035.8301	18,035.8301	17,857.0703	17,898.8398
06/15/2015	17,890.7598	17,890.7598	17,698.4199	17,791.1699
06/16/2015	17,787.4297	17,919.6191	17,774.1191	17,904.4805
06/17/2015	17,909.5801	17,998	17,839.6504	17,935.7402
06/18/2015	17,944.6094	18,174.7305	17,944.6094	18,115.8398
06/19/2015	18,116.2402	18,117.7109	18,010.5801	18,015.9492
06/22/2015	18,027.6309	18,181.6699	18,027.6309	18,119.7793
06/23/2015	18,121.7793	18,188.8105	18,108.0996	18,144.0703
06/24/2015	18,139.0996	18,139.0996	17,966.0703	17,966.0703
06/25/2015	17,977.1094	18,036.0996	17,890.3594	17,890.3594
06/26/2015	17,892.0293	18,013.1504	17,892.0293	17,946.6797
06/29/2015	17,936.7402	17,936.7402	17,590.5508	17,596.3496
06/30/2015	17,599.9609	17,714.6602	17,576.5	17,619.5098
07/01/2015	17,638.1191	17,801.8301	17,638.1191	17,757.9102
07/02/2015	17,763.3203	17,825.4902	17,687.5195	17,730.1094
07/06/2015	17,728.0801	17,734.3594	17,564.3594	17,683.5801
07/07/2015	17,684.9199	17,793.4492	17,465.6797	17,776.9102
07/08/2015	17,759.0098	17,759.0098	17,496.2207	17,515.4199
07/09/2015	17,530.3809	17,764.8496	17,530.3809	17,548.6191
07/10/2015	17,561.1191	17,797.4902	17,561.1191	17,760.4102
07/13/2015	17,787.2695	17,987.5703	17,787.2695	17,977.6797
07/14/2015	17,974.6094	18,072.8203	17,956.1699	18,053.5801
07/15/2015	18,053.3809	18,090.3906	18,010.1504	18,050.1699
07/16/2015	18,078.1602	18,131.6094	18,065.3301	18,120.25
07/17/2015	18,117.5801	18,121.1191	18,032.0605	18,086.4492
07/20/2015	18,085.9102	18,137.1191	18,064.5	18,100.4102
07/21/2015	18,096.6699	18,096.6699	17,868.3398	17,919.2891
07/22/2015	17,918.3496	17,919.3496	17,807.4102	17,851.0391
07/23/2015	17,853.7793	17,860.9492	17,705.0293	17,731.9199
07/24/2015	17,731.0508	17,756.5391	17,553.7305	17,568.5293
07/27/2015	17,561.7793	17,561.7793	17,399.1699	17,440.5898
07/28/2015	17,449.8105	17,650.0703	17,449.8105	17,630.2695
07/29/2015	17,631.4004	17,776.7793	17,629.1992	17,751.3906
07/30/2015	17,743.2402	17,761.25	17,640.8496	17,745.9805
07/31/2015	17,755.8691	17,783.5898	17,671.5898	17,689.8594
08/03/2015	17,696.7402	17,704.7598	17,496.6094	17,598.1992
08/04/2015	17,596.9297	17,635.7793	17,505.5	17,550.6895
08/05/2015	17,555.2402	17,661.3691	17,492.9004	17,540.4707
08/06/2015	17,542.6094	17,572.0391	17,362.8594	17,419.75
08/07/2015	17,414.9395	17,414.9395	17,279.0801	17,373.3809
08/10/2015	17,375.1797	17,629.1309	17,375.1797	17,615.1699
08/11/2015	17,593.5898	17,593.5898	17,352.6309	17,402.8398
08/12/2015	17,382.9297	17,423.9004	17,125.8105	17,402.5098
08/13/2015	17,401.6406	17,481.7793	17,341.3398	17,408.25
08/14/2015	17,410.1191	17,492.9004	17,394.0605	17,477.4004
08/17/2015	17,472.6602	17,551.4004	17,341.7207	17,545.1797
08/18/2015	17,537.3008	17,568.4004	17,486.4199	17,511.3398
08/19/2015	17,508.7402	17,517.1895	17,282.4199	17,348.7305
08/20/2015	17,345.3203	17,345.3203	16,990.6895	16,990.6895
08/21/2015	16,990.6895	16,990.6895	16,459.5508	16,459.75
08/24/2015	16,459.75	16,459.75	15,370.3301	15,871.3496
08/25/2015	15,882.2695	16,312.9404	15,651.2402	15,666.4404
08/26/2015	15,676.2598	16,303.75	15,676.2598	16,285.5098
08/27/2015	16,285.5098	16,666.6895	16,285.5098	16,654.7695
08/28/2015	16,649.4199	16,669.9707	16,535.1797	16,643.0098
08/31/2015	16,632.0195	16,632.0195	16,444.0508	16,528.0293
09/01/2015	16,528.0293	16,528.0293	15,979.9502	16,058.3496
09/02/2015	16,058.3496	16,352.5801	16,058.3496	16,351.3799
09/03/2015	16,364.3398	16,550.0703	16,317.3096	16,374.7598
09/04/2015	16,371.7598	16,371.7598	16,026.6104	16,102.3799
09/08/2015	16,109.9297	16,503.4102	16,109.9297	16,492.6797
09/09/2015	16,505.0391	16,664.6504	16,220.0996	16,253.5703
09/10/2015	16,252.5703	16,441.9395	16,212.0801	16,330.4004
09/11/2015	16,330.4004	16,434.7598	16,244.6504	16,433.0898
09/14/2015	16,450.8594	16,450.8594	16,330.8701	16,370.96
09/15/2015	16,382.5801	16,644.1094	16,382.5801	16,599.8496
09/16/2015	16,599.5098	16,755.9805	16,593.9004	16,739.9492
09/17/2015	16,738.0801	16,933.4297	16,639.9297	16,674.7402
09/18/2015	16,674.7402	16,674.7402	16,343.7598	16,384.5801
09/21/2015	16,406.0996	16,578.5996	16,391.8809	16,510.1895
09/22/2015	16,477.4492	16,477.4492	16,221.7305	16,330.4697
09/23/2015	16,332.8096	16,355.29	16,211.9805	16,279.8896
09/24/2015	16,257.1104	16,257.1104	16,016.3604	16,201.3203
09/25/2015	16,205.0703	16,465.2305	16,205.0703	16,314.6699
09/28/2015	16,313.2598	16,313.2598	15,981.8496	16,001.8896
09/29/2015	16,001.7598	16,118.8896	15,942.3701	16,049.1299
09/30/2015	16,057.0801	16,297.5996	16,057.0801	16,284.7002
10/01/2015	16,278.6201	16,348.8701	16,073.8203	16,272.0098
10/02/2015	16,258.25	16,472.7695	16,013.6602	16,472.3691
10/05/2015	16,502.0996	16,798.3691	16,502.0996	16,776.4297
10/06/2015	16,774.0195	16,865.0898	16,746.0293	16,790.1895
10/07/2015	16,805.4199	16,963.3008	16,765	16,912.2891
10/08/2015	16,904.1699	17,081.2793	16,859.3398	17,050.75
10/09/2015	17,054.6895	17,110.8809	17,027.2305	17,084.4902
10/12/2015	17,082.2891	17,139.2109	17,064.5801	17,131.8594
10/13/2015	17,113.5508	17,172.8105	17,034.4492	17,081.8906
10/14/2015	17,079.0801	17,111.3809	16,887.6699	16,924.75
10/15/2015	16,944.8594	17,144.4199	16,933.5703	17,141.75
10/16/2015	17,141.75	17,220.0195	17,107.3496	17,215.9707
10/19/2015	17,209.4297	17,235.9492	17,129.1895	17,230.5391
10/20/2015	17,228.4707	17,264.8809	17,147.9902	17,217.1094
10/21/2015	17,225.9297	17,314.9902	17,153.1309	17,168.6094
10/22/2015	17,180.8809	17,505.1797	17,180.8809	17,489.1602
10/23/2015	17,525.1094	17,679.3691	17,525.1094	17,646.6992
10/26/2015	17,649.5703	17,660.6992	17,602.5098	17,623.0508
10/27/2015	17,608.8906	17,635.1797	17,540.5703	17,581.4297
10/28/2015	17,586.6895	17,779.9492	17,556.7109	17,779.5195
10/29/2015	17,771.5	17,786	17,684.7207	17,755.8008
10/30/2015	17,756.5996	17,799.9609	17,662.8691	17,663.5391
11/02/2015	17,672.6191	17,845.9004	17,655.0195	17,828.7598
11/03/2015	17,819.7402	17,977.8496	17,796.0195	17,918.1504
11/04/2015	17,929.5801	17,964.1191	17,828.8301	17,867.5801
11/05/2015	17,871.25	17,929.5098	17,779.1895	17,863.4297
11/06/2015	17,855.2207	17,912.0391	17,768.5996	17,910.3301
11/09/2015	17,900.7793	17,900.7793	17,667.7793	17,730.4805
11/10/2015	17,724.1309	17,768.6602	17,657.7207	17,758.2109
11/11/2015	17,769.5	17,807.1797	17,696.9102	17,702.2207
11/12/2015	17,691.9297	17,691.9297	17,443.5	17,448.0703
11/13/2015	17,439.25	17,439.25	17,238.8906	17,245.2402
11/16/2015	17,229.9395	17,483.0098	17,210.4297	17,483.0098
11/17/2015	17,486.9902	17,599.3301	17,451.4102	17,489.5
11/18/2015	17,485.4902	17,752.1602	17,485.4902	17,737.1602
11/19/2015	17,739.8301	17,772.9707	17,681.9805	17,732.75
11/20/2015	17,732.75	17,914.3398	17,732.75	17,823.8105
11/23/2015	17,823.6094	17,868.1797	17,751.5293	17,792.6797
11/24/2015	17,770.9004	17,862.5996	17,683.5098	17,812.1895
11/25/2015	17,820.8105	17,854.9199	17,801.8301	17,813.3906
11/27/2015	17,806.0391	17,830.3594	17,749.3203	17,813.3906
11/30/2015	17,802.8398	17,837.2402	17,719.7891	17,719.9199
12/01/2015	17,719.7207	17,895.5	17,719.7207	17,888.3496
12/02/2015	17,883.1406	17,901.5801	17,708.1992	17,729.6797
12/03/2015	17,741.5703	17,780.5898	17,425.5605	17,477.6699
12/04/2015	17,482.6797	17,866.4707	17,482.6797	17,847.6309
12/07/2015	17,845.4902	17,845.4902	17,639.25	17,730.5098
12/08/2015	17,703.9902	17,703.9902	17,485.3906	17,568
12/09/2015	17,558.1797	17,767.6895	17,403.5098	17,492.3008
12/10/2015	17,493.1699	17,697.7402	17,474.6602	17,574.75
12/11/2015	17,574.75	17,574.75	17,230.5	17,265.2109
12/14/2015	17,277.1094	17,378.0195	17,138.4707	17,368.5
12/15/2015	17,374.7793	17,627.6309	17,341.1797	17,524.9102
12/16/2015	17,530.8496	17,784.3594	17,483.6797	17,749.0898
12/17/2015	17,756.5391	17,796.7598	17,493.5	17,495.8398
12/18/2015	17,495.0391	17,496.5801	17,124.3105	17,128.5508
12/21/2015	17,154.9395	17,272.3594	17,116.7305	17,251.6191
12/22/2015	17,253.5508	17,451.1094	17,242.8594	17,417.2695
12/23/2015	17,427.6309	17,607.9199	17,427.6309	17,602.6094
12/24/2015	17,593.2598	17,606.3398	17,543.9492	17,552.1699
12/28/2015	17,535.6602	17,536.9004	17,437.3398	17,528.2695
12/29/2015	17,547.3691	17,750.0195	17,547.3691	17,720.9805
12/30/2015	17,711.9395	17,714.1309	17,588.8691	17,603.8691
12/31/2015	17,590.6602	17,590.6602	17,421.1602	17,425.0293

Menu

Create your free account now!

^DJI: Dow Jones Industrial Average Historical Data

2015 Historical Chart

Average

Low

High