^DJI: Dow Jones Industrial Average Historical Data

2021 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 34,039.0948

CLOSE 34,055.2897

Low

LOW 29,856.3008

High

HIGH 36,679.4414

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	30,627.4707	30,674.2793	29,881.8203	30,223.8906
01/05/2021	30,204.25	30,504.8906	30,141.7793	30,391.5996
01/06/2021	30,362.7793	31,022.6504	30,313.0703	30,829.4004
01/07/2021	30,901.1797	31,193.4004	30,897.8594	31,041.1309
01/08/2021	31,069.5801	31,140.6699	30,793.2695	31,097.9707
01/11/2021	31,015.3691	31,096.9805	30,832.0605	31,008.6895
01/12/2021	31,015.0098	31,114.5605	30,888.7598	31,068.6895
01/13/2021	31,084.8809	31,153.3691	30,992.0508	31,060.4707
01/14/2021	31,085.6699	31,223.7793	30,982.2402	30,991.5195
01/15/2021	30,926.7695	30,941.9805	30,612.6699	30,814.2598
01/19/2021	30,887.4199	31,086.6191	30,865.0293	30,930.5195
01/20/2021	31,017.5391	31,235.9805	30,997.7891	31,188.3809
01/21/2021	31,198.0098	31,272.2207	31,120.9199	31,176.0098
01/22/2021	31,141.5605	31,141.5605	30,908.4707	30,996.9805
01/25/2021	30,989.8496	30,989.8496	30,564.0605	30,960
01/26/2021	30,968.5508	31,121.4199	30,921.7109	30,937.0391
01/27/2021	30,893.7793	30,893.7793	30,206.9102	30,303.1699
01/28/2021	30,377.1895	30,951.4102	30,377.1895	30,603.3594
01/29/2021	30,553.9102	30,553.9102	29,856.3008	29,982.6191
02/01/2021	30,054.7305	30,335.9102	30,014.9707	30,211.9102
02/02/2021	30,276.8809	30,840.5391	30,276.8809	30,687.4805
02/03/2021	30,689.6504	30,793.4102	30,521.3105	30,723.5996
02/04/2021	30,737.7793	31,065.9609	30,737.7793	31,055.8594
02/05/2021	31,093.8105	31,252.1797	31,083.2207	31,148.2402
02/08/2021	31,191.1992	31,386.0996	31,191.1992	31,385.7598
02/09/2021	31,359.8809	31,439.4707	31,245.8594	31,375.8301
02/10/2021	31,428.0195	31,511.4395	31,221.3203	31,437.8008
02/11/2021	31,466.4902	31,543.8203	31,244.3594	31,430.6992
02/12/2021	31,420.8008	31,475.3105	31,347.8008	31,458.4004
02/16/2021	31,472.0801	31,608.6309	31,443.4805	31,522.75
02/17/2021	31,485.6094	31,643.6992	31,338.7598	31,613.0195
02/18/2021	31,558.5996	31,558.5996	31,285.3203	31,493.3398
02/19/2021	31,504.1309	31,647.5293	31,469.3398	31,494.3203
02/22/2021	31,381.1191	31,653.4805	31,286.5703	31,521.6895
02/23/2021	31,501.8906	31,653.3809	31,158.7598	31,537.3496
02/24/2021	31,499.75	32,009.6406	31,421.2891	31,961.8594
02/25/2021	31,955.9395	31,984.7695	31,293.3203	31,402.0098
02/26/2021	31,401.2891	31,450.8906	30,911.3691	30,932.3691
03/01/2021	31,065.9004	31,668.3398	31,065.9004	31,535.5098
03/02/2021	31,535.3691	31,623.2695	31,377.1602	31,391.5195
03/03/2021	31,352.9609	31,563.3105	31,260.1406	31,270.0898
03/04/2021	31,289.0098	31,461.9707	30,547.5293	30,924.1406
03/05/2021	31,029.1797	31,580.3301	30,766.8105	31,496.3008
03/08/2021	31,512.1504	32,148.0391	31,512.1504	31,802.4395
03/09/2021	31,892.3496	32,150.3203	31,822.6406	31,832.7402
03/10/2021	31,906.9609	32,389.5	31,906.9609	32,297.0195
03/11/2021	32,354.5	32,661.5898	32,345.6992	32,485.5898
03/12/2021	32,462.4004	32,793.3203	32,462.4004	32,778.6406
03/15/2021	32,798.8398	32,973.3984	32,629.75	32,953.4609
03/16/2021	32,966.75	32,966.75	32,778.2305	32,825.9492
03/17/2021	32,825.5195	33,047.5781	32,782.1797	33,015.3711
03/18/2021	32,928.1602	33,227.7813	32,831.25	32,862.3008
03/19/2021	32,858.3594	32,858.3594	32,505.0703	32,627.9707
03/22/2021	32,601.8203	32,810.3516	32,512.5293	32,731.1992
03/23/2021	32,691.5	32,753.7695	32,356.2793	32,423.1504
03/24/2021	32,470.8809	32,787.9883	32,418.1504	32,420.0605
03/25/2021	32,346.8105	32,672.6895	32,071.4102	32,619.4805
03/26/2021	32,681.0703	33,098.8281	32,681.0703	33,072.8789
03/29/2021	33,087.5508	33,259	32,905.1289	33,171.3711
03/30/2021	33,127.8789	33,170.9297	32,988.9219	33,066.9609
03/31/2021	33,116.0391	33,173.7695	32,980.5703	32,981.5508
04/01/2021	33,054.5781	33,167.1719	32,985.3516	33,153.2109
04/05/2021	33,222.3789	33,617.9492	33,222.3789	33,527.1914
04/06/2021	33,500.0195	33,544.7891	33,380.4297	33,430.2383
04/07/2021	33,444.9805	33,521.7617	33,347.9609	33,446.2617
04/08/2021	33,469.8906	33,506.8008	33,342.6406	33,503.5703
04/09/2021	33,526.1914	33,810.8711	33,526.1914	33,800.6016
04/12/2021	33,775.0586	33,786.1914	33,665.5391	33,745.3984
04/13/2021	33,721.1602	33,741.6406	33,545.8398	33,677.2695
04/14/2021	33,668.9492	33,911.25	33,668.9492	33,730.8906
04/15/2021	33,788.5313	34,068.7305	33,788.5313	34,035.9883
04/16/2021	34,058.1602	34,256.75	34,058.1602	34,200.6719
04/19/2021	34,182.3789	34,182.3789	33,980.5586	34,077.6289
04/20/2021	34,034.1797	34,034.1797	33,687.0117	33,821.3008
04/21/2021	33,808.3008	34,160.3398	33,773.8008	34,137.3086
04/22/2021	34,109.8789	34,126.5703	33,717.1914	33,815.8984
04/23/2021	33,804.5195	34,157.5703	33,713.2891	34,043.4883
04/26/2021	34,044.2305	34,148.9414	33,941.3711	33,981.5703
04/27/2021	33,932.1289	34,043.9805	33,870.4609	33,984.9297
04/28/2021	33,860.4609	33,946.6016	33,805.5586	33,820.3789
04/29/2021	33,855.6406	34,087.2109	33,744.2813	34,060.3594
04/30/2021	33,988.75	33,988.75	33,784.9609	33,874.8516
05/03/2021	33,904.8906	34,221.0586	33,904.8906	34,113.2305
05/04/2021	34,080.1992	34,147.7813	33,765.6797	34,133.0313
05/05/2021	34,163.9883	34,331.1992	34,039.6602	34,230.3398
05/06/2021	34,245.1094	34,561.2891	34,185.0586	34,548.5313
05/07/2021	34,578.2695	34,811.3906	34,464.3086	34,777.7617
05/10/2021	34,785.2695	35,091.5586	34,741.5703	34,742.8203
05/11/2021	34,572.7383	34,572.7383	34,075.3086	34,269.1602
05/12/2021	34,206.3984	34,207.8711	33,555.2188	33,587.6602
05/13/2021	33,624.7383	34,181.7695	33,623.4883	34,021.4492
05/14/2021	34,050.8594	34,454.0508	34,050.8594	34,382.1289
05/17/2021	34,375.2891	34,383.8398	34,176.6484	34,327.7891
05/18/2021	34,351.1797	34,408.9883	34,044.1016	34,060.6602
05/19/2021	33,945.8086	33,945.8086	33,473.8008	33,896.0391
05/20/2021	33,906.3008	34,233.3984	33,872.4102	34,084.1484
05/21/2021	34,121.9102	34,415.4805	34,121.9102	34,207.8398
05/24/2021	34,253.8711	34,472.5117	34,253.8711	34,393.9805
05/25/2021	34,428.6602	34,511.3516	34,266.0313	34,312.4609
05/26/2021	34,336.3398	34,409.5898	34,271.4414	34,323.0508
05/27/2021	34,432.4688	34,608.8203	34,389.2383	34,464.6406
05/28/2021	34,558.5	34,631.1094	34,520.0898	34,529.4492
06/01/2021	34,584.1914	34,849.3203	34,542.8711	34,575.3086
06/02/2021	34,614.6211	34,706.6484	34,545.9609	34,600.3789
06/03/2021	34,550.3086	34,667.4102	34,334.4102	34,577.0391
06/04/2021	34,618.6914	34,772.1211	34,618.6914	34,756.3906
06/07/2021	34,766.1992	34,820.9102	34,574.5117	34,630.2383
06/08/2021	34,645.8398	34,665.3789	34,452.9414	34,599.8203
06/09/2021	34,626.1602	34,654.6719	34,439.3711	34,447.1406
06/10/2021	34,502.5117	34,737.7891	34,447.25	34,466.2383
06/11/2021	34,499.8086	34,618.0898	34,328.6484	34,479.6016
06/14/2021	34,472.5195	34,472.5195	34,211.5391	34,393.75
06/15/2021	34,397.1016	34,420.3789	34,199.1602	34,299.3281
06/16/2021	34,308.4805	34,333.25	33,917.1094	34,033.6719
06/17/2021	34,014.3789	34,091.7891	33,626.6094	33,823.4492
06/18/2021	33,622.6992	33,622.6992	33,271.9297	33,290.0781
06/21/2021	33,312.0703	33,908.0898	33,312.0703	33,876.9688
06/22/2021	33,872.5586	34,040.6992	33,751.0586	33,945.5781
06/23/2021	33,948.5391	34,009.3984	33,869.8281	33,874.2383
06/24/2021	33,933.9102	34,233.0195	33,933.9102	34,196.8203
06/25/2021	34,328.1016	34,501.0195	34,314.8008	34,433.8398
06/28/2021	34,428.1016	34,449.6484	34,186.1289	34,283.2695
06/29/2021	34,338.8906	34,469.8281	34,266.8281	34,292.2891
06/30/2021	34,290.7383	34,553.1602	34,245.4805	34,502.5117
07/01/2021	34,507.3203	34,640.2813	34,498.8516	34,633.5313
07/02/2021	34,642.4219	34,821.9297	34,613.4883	34,786.3516
07/06/2021	34,790.1602	34,814.1992	34,358.4219	34,577.3711
07/07/2021	34,604.1719	34,708.7813	34,435.5898	34,681.7891
07/08/2021	34,569.0117	34,569.0117	34,145.5898	34,421.9297
07/09/2021	34,457.5117	34,893.7188	34,457.5117	34,870.1602
07/12/2021	34,836.75	35,014.8984	34,730.1484	34,996.1797
07/13/2021	34,959.9609	35,018.7891	34,876.8906	34,888.7891
07/14/2021	34,920.8281	35,069.1797	34,826.8711	34,933.2305
07/15/2021	34,924.8086	34,990.4102	34,762.8711	34,987.0195
07/16/2021	35,007.9414	35,090.0117	34,647.8203	34,687.8516
07/19/2021	34,528.4805	34,528.4805	33,741.7617	33,962.0391
07/20/2021	33,981.7891	34,621.7891	33,981.7891	34,511.9883
07/21/2021	34,556.9609	34,820.2383	34,556.9609	34,798
07/22/2021	34,799.6797	34,879.2813	34,673.0313	34,823.3516
07/23/2021	34,855.1094	35,095.3281	34,855.1094	35,061.5508
07/26/2021	35,055.8594	35,150.3711	34,950.1914	35,144.3086
07/27/2021	35,078.8984	35,078.8984	34,878.0703	35,058.5195
07/28/2021	35,109.9492	35,116.3711	34,876.8398	34,930.9297
07/29/2021	34,985.9883	35,171.5195	34,985.9883	35,084.5313
07/30/2021	35,013.2617	35,106.3008	34,871.1289	34,935.4688
08/02/2021	34,968.5586	35,192.1094	34,808.1992	34,838.1602
08/03/2021	34,864.1016	35,120.9414	34,714.3281	35,116.3984
08/04/2021	35,047.4414	35,047.4414	34,790.6211	34,792.6719
08/05/2021	34,815.6094	35,067.5391	34,815.6094	35,064.25
08/06/2021	35,077.4414	35,246.7891	35,077.4414	35,208.5117
08/09/2021	35,229.6719	35,229.6719	35,041.2383	35,101.8516
08/10/2021	35,135.1719	35,285.1602	35,091.9102	35,264.6719
08/11/2021	35,300.8906	35,501.1602	35,300.8906	35,484.9688
08/12/2021	35,481.9414	35,510.7695	35,352.5313	35,499.8516
08/13/2021	35,551.5586	35,610.5703	35,474.7813	35,515.3789
08/16/2021	35,490.8281	35,631.1914	35,231.8711	35,625.3984
08/17/2021	35,500.0117	35,500.0117	35,120.3086	35,343.2813
08/18/2021	35,310.1992	35,356.8008	34,943.4102	34,960.6914
08/19/2021	34,874.6719	34,997.8086	34,690.25	34,894.1211
08/20/2021	34,917.9609	35,177.2617	34,867.0703	35,120.0781
08/23/2021	35,160.9688	35,428.9102	35,160.9688	35,335.7109
08/24/2021	35,382.7188	35,445.4688	35,356.1797	35,366.2617
08/25/2021	35,388.7695	35,501.1406	35,287.6289	35,405.5
08/26/2021	35,449.6797	35,498.4492	35,205.1016	35,213.1211
08/27/2021	35,231.1094	35,479.1797	35,231.1094	35,455.8008
08/30/2021	35,471.8008	35,510.7109	35,374.4609	35,399.8398
08/31/2021	35,391.3789	35,449.7891	35,289.8594	35,360.7305
09/01/2021	35,387.5508	35,407.3711	35,287.0508	35,312.5313
09/02/2021	35,353.0586	35,475.3984	35,348.4805	35,443.8203
09/03/2021	35,401.7305	35,422.7109	35,269.3984	35,369.0898
09/07/2021	35,373.2383	35,373.2383	35,060.8984	35,100
09/08/2021	35,087.4492	35,175.1484	34,925.6094	35,031.0703
09/09/2021	35,013.0781	35,199.8906	34,847.3008	34,879.3789
09/10/2021	34,949.5898	35,104.25	34,599.6094	34,607.7188
09/13/2021	34,665.5	34,939.1016	34,665.5	34,869.6289
09/14/2021	34,906.8984	34,990.3594	34,510.3008	34,577.5703
09/15/2021	34,580.9492	34,880.7695	34,522.0313	34,814.3906
09/16/2021	34,810.2695	34,943.5508	34,540.1094	34,751.3203
09/17/2021	34,737.8594	34,779.8594	34,519.6289	34,584.8789
09/20/2021	34,459.7188	34,459.7188	33,613.0313	33,970.4688
09/21/2021	34,025.6094	34,313.8789	33,914.0195	33,919.8398
09/22/2021	34,006.8711	34,440.4219	34,006.8711	34,258.3203
09/23/2021	34,296.3008	34,879.7813	34,296.3008	34,764.8203
09/24/2021	34,762.3086	34,857.0586	34,648.0781	34,798
09/27/2021	34,739.2695	35,061.1211	34,739.2695	34,869.3711
09/28/2021	34,747.6992	34,798.2109	34,254.6484	34,299.9883
09/29/2021	34,360.0781	34,580.4219	34,305.9609	34,390.7188
09/30/2021	34,467.9805	34,557.3711	33,833.3203	33,843.9219
10/01/2021	33,930.6992	34,490.5586	33,785.5391	34,326.4609
10/04/2021	34,312.9609	34,410.2813	33,821.5781	34,002.9219
10/05/2021	34,035.25	34,490.9492	34,035.25	34,314.6719
10/06/2021	34,198.9609	34,432.6797	33,854.6914	34,416.9883
10/07/2021	34,509.7188	34,975.1914	34,509.7188	34,754.9414
10/08/2021	34,757.5703	34,842.6211	34,661.9492	34,746.25
10/11/2021	34,723.7891	34,951.3516	34,486.5117	34,496.0586
10/12/2021	34,507.1484	34,611.2383	34,318.9414	34,378.3398
10/13/2021	34,372.7109	34,449.8281	34,115.1016	34,377.8086
10/14/2021	34,443.2188	34,923.8281	34,443.2188	34,912.5586
10/15/2021	35,023.6289	35,320.9688	35,023.6289	35,294.7617
10/18/2021	35,221.0195	35,327.5703	35,035.9414	35,258.6094
10/19/2021	35,325.3711	35,462.6797	35,290.1211	35,457.3086
10/20/2021	35,475.1602	35,669.6914	35,465.7109	35,609.3398
10/21/2021	35,520.3203	35,612.3594	35,442.5313	35,603.0781
10/22/2021	35,607.7188	35,765.0195	35,533.9492	35,677.0195
10/25/2021	35,692.6211	35,787.0391	35,629.3711	35,741.1484
10/26/2021	35,791.0508	35,892.9219	35,734.7305	35,756.8789
10/27/2021	35,835.4297	35,835.4297	35,490.4297	35,490.6914
10/28/2021	35,545.4102	35,742.25	35,545.4102	35,730.4805
10/29/2021	35,712.2813	35,852.5313	35,633.1992	35,819.5586
11/01/2021	35,833.6484	36,009.7383	35,797.9688	35,913.8398
11/02/2021	35,935.1094	36,088.8086	35,884.1289	36,052.6289
11/03/2021	36,059.0898	36,178.5117	35,891.7305	36,157.5781
11/04/2021	36,107.4609	36,168.0313	35,986.4805	36,124.2305
11/05/2021	36,268.75	36,484.75	36,190.1992	36,327.9492
11/08/2021	36,416.4609	36,565.7305	36,334.4219	36,432.2188
11/09/2021	36,404.5313	36,416.9805	36,173.0703	36,319.9805
11/10/2021	36,299.25	36,346.6094	36,009.5	36,079.9414
11/11/2021	36,038.7813	36,108.1719	35,915.2695	35,921.2305
11/12/2021	35,963.7813	36,147.6289	35,934.5898	36,100.3086
11/15/2021	36,128.8281	36,236.0703	36,031.7813	36,087.4492
11/16/2021	36,076.1797	36,316.6094	36,076.1797	36,142.2188
11/17/2021	36,159.6992	36,159.6992	35,909.4805	35,931.0508
11/18/2021	35,901.6914	35,952.6289	35,654.3906	35,870.9492
11/19/2021	35,879.0898	35,879.0898	35,555.3711	35,601.9805
11/22/2021	35,631.4102	35,929.6602	35,615.5508	35,619.25
11/23/2021	35,619.9219	35,841.5195	35,542.8711	35,813.8008
11/24/2021	35,752.3086	35,825.4688	35,591.0313	35,804.3789
11/26/2021	35,366.6914	35,366.6914	34,749.8008	34,899.3398
11/29/2021	35,017.7109	35,287.9102	34,895.8906	35,135.9414
11/30/2021	35,056.9883	35,056.9883	34,424.4414	34,483.7188
12/01/2021	34,678.9414	35,004.6406	34,006.9805	34,022.0391
12/02/2021	34,076.25	34,759.6484	34,076.25	34,639.7891
12/03/2021	34,692.7813	34,801.3086	34,264.5703	34,580.0781
12/06/2021	34,633.4297	35,356.75	34,633.4297	35,227.0313
12/07/2021	35,423.9883	35,819.4688	35,423.9883	35,719.4297
12/08/2021	35,716.8516	35,840.5195	35,602.6484	35,754.75
12/09/2021	35,722.2617	35,864.2383	35,577.1406	35,754.6914
12/10/2021	35,830.5508	35,982.6914	35,710.4297	35,970.9883
12/13/2021	35,958.9297	35,958.9297	35,609.5313	35,650.9492
12/14/2021	35,605.7305	35,779.4688	35,441.7383	35,544.1797
12/15/2021	35,549.3516	35,943.8398	35,389.3008	35,927.4297
12/16/2021	36,036.2813	36,189.8281	35,778.2109	35,897.6406
12/17/2021	35,800.1094	35,800.1094	35,284.2617	35,365.4414
12/20/2021	35,222.1211	35,222.1211	34,665.5	34,932.1602
12/21/2021	35,069.5	35,508.9609	35,069.5	35,492.6992
12/22/2021	35,491.7109	35,764.6719	35,433.1289	35,753.8906
12/23/2021	35,782.4219	36,060.9883	35,782.4219	35,950.5586
12/27/2021	35,954.4805	36,306.6094	35,954.4805	36,302.3789
12/28/2021	36,302.9883	36,527.2617	36,302.9883	36,398.2109
12/29/2021	36,421.1406	36,571.5508	36,396.1914	36,488.6289
12/30/2021	36,522.4805	36,679.4414	36,372.1289	36,398.0781
12/31/2021	36,385.8516	36,484.9414	36,303.9688	36,338.3008

Menu

Create your free account now!

^DJI: Dow Jones Industrial Average Historical Data

2021 Historical Chart

Average

Low

High