^DJI: Dow Jones Industrial Average Historical Data

2023 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 34,106.5366

CLOSE 34,121.5377

Low

LOW 31,429.8203

High

HIGH 37,778.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	33,148.8984	33,387.5195	32,850.5703	33,136.3711
01/04/2023	33,165.1406	33,409.1016	33,033.4805	33,269.7695
01/05/2023	33,191.7188	33,191.7188	32,812.3281	32,930.0781
01/06/2023	33,055.3008	33,710.6602	32,997.3906	33,630.6094
01/09/2023	33,664.3906	33,935.1094	33,487.6602	33,517.6484
01/10/2023	33,516.4297	33,726.5391	33,421.8008	33,704.1016
01/11/2023	33,754.0313	33,974.6914	33,711.0391	33,973.0117
01/12/2023	34,047.8594	34,292.6719	33,792.1016	34,189.9688
01/13/2023	34,075.3086	34,342.3203	33,915.4883	34,302.6094
01/17/2023	34,222.3203	34,269.9688	33,860.6719	33,910.8516
01/18/2023	33,948.4883	34,016.5313	33,269.8984	33,296.9609
01/19/2023	33,171.3516	33,227.4883	32,982.0508	33,044.5586
01/20/2023	33,073.4609	33,381.9492	32,948.9297	33,375.4883
01/23/2023	33,439.5586	33,782.8789	33,316.25	33,629.5586
01/24/2023	33,444.7188	33,782.9219	33,310.5586	33,733.9609
01/25/2023	33,538.3594	33,773.0898	33,273.2109	33,743.8398
01/26/2023	33,771.6602	33,953.7891	33,635.6016	33,949.4102
01/27/2023	33,952.9297	34,164.3281	33,830.8516	33,978.0781
01/30/2023	33,909.2109	34,055.2891	33,695.1797	33,717.0898
01/31/2023	33,803.5586	34,095.2305	33,664.9102	34,086.0391
02/01/2023	34,039.6016	34,334.6992	33,581.4219	34,092.9609
02/02/2023	34,129.3008	34,145.1406	33,814.7813	34,053.9414
02/03/2023	33,926.3008	34,179.5781	33,813.8594	33,926.0117
02/06/2023	33,874.4414	33,962.8398	33,683.5781	33,891.0195
02/07/2023	33,769.7813	34,240	33,634.1016	34,156.6914
02/08/2023	34,132.8984	34,161.6484	33,899.7891	33,949.0117
02/09/2023	34,105.6094	34,252.5703	33,607.1289	33,699.8789
02/10/2023	33,671.5391	33,897.3086	33,591.9883	33,869.2695
02/13/2023	33,887.3906	34,249.6016	33,887.3906	34,245.9297
02/14/2023	34,194.0898	34,331.4688	33,827.4492	34,089.2695
02/15/2023	34,008.6289	34,130.4883	33,833.1016	34,128.0508
02/16/2023	33,992.0898	34,041.1602	33,686.5898	33,696.8516
02/17/2023	33,677.0117	33,846.6406	33,517.7305	33,826.6914
02/21/2023	33,699.6914	33,699.6914	33,115.7383	33,129.5898
02/22/2023	33,169.3281	33,245.9688	32,948.2695	33,045.0898
02/23/2023	33,175.3906	33,272.3984	32,795.6719	33,153.9102
02/24/2023	32,999.1914	32,999.1914	32,643.4805	32,816.9219
02/27/2023	32,906.1602	33,189.2813	32,814.1797	32,889.0898
02/28/2023	32,873.4688	32,873.4688	32,636.4297	32,656.6992
03/01/2023	32,656.3691	32,746.1504	32,500.7109	32,661.8398
03/02/2023	32,780.9688	33,083.4492	32,665.8496	33,003.5703
03/03/2023	33,076.3281	33,405.8203	33,008.4102	33,390.9688
03/06/2023	33,425.3203	33,572.2188	33,383.4688	33,431.4414
03/07/2023	33,428.3086	33,453.25	32,838.2109	32,856.4609
03/08/2023	32,872.0781	32,903.4414	32,612.6992	32,798.3984
03/09/2023	32,876.8281	32,990.4609	32,190.5996	32,254.8594
03/10/2023	32,185.1406	32,422.0996	31,783.4102	31,909.6406
03/13/2023	31,819.9297	32,240.3496	31,624.8691	31,819.1406
03/14/2023	32,055.2891	32,306.5898	31,805.4004	32,155.4004
03/15/2023	31,759.8691	31,906.4707	31,429.8203	31,874.5703
03/16/2023	31,827.6504	32,281.6094	31,571.4609	32,246.5508
03/17/2023	32,217.3203	32,217.3203	31,728.6992	31,861.9805
03/20/2023	31,872.3301	32,280.0703	31,872.3301	32,244.5801
03/21/2023	32,420.7109	32,593.6797	32,346.1191	32,560.5996
03/22/2023	32,570.1895	32,761.8906	32,020.4609	32,030.1094
03/23/2023	32,101.4902	32,511.4902	31,864.7402	32,105.25
03/24/2023	32,038.2207	32,257.2402	31,805.1797	32,237.5293
03/27/2023	32,276.7207	32,564	32,276.7207	32,432.0801
03/28/2023	32,434.8496	32,551.0098	32,295.5	32,394.25
03/29/2023	32,566.5391	32,728.0391	32,539.9395	32,717.5996
03/30/2023	32,807.4297	32,905.8008	32,682.8691	32,859.0313
03/31/2023	32,901.9609	33,291	32,901.9609	33,274.1484
04/03/2023	33,245.7813	33,632.8984	33,245.7813	33,601.1484
04/04/2023	33,594.7891	33,634.7188	33,275.6211	33,402.3789
04/05/2023	33,394.6016	33,543.8398	33,376.2695	33,482.7188
04/06/2023	33,420.9609	33,525.9609	33,325.3711	33,485.2891
04/10/2023	33,425.25	33,590.2383	33,343.4297	33,586.5195
04/11/2023	33,586.75	33,781.2891	33,586.75	33,684.7891
04/12/2023	33,764.2109	33,895.4297	33,593.3203	33,646.5
04/13/2023	33,668.9688	34,054.9883	33,605.1719	34,029.6914
04/14/2023	33,981.7109	34,082.9414	33,730.8516	33,886.4688
04/17/2023	33,930.46	33,991.23	33,796.91	33,987.18
04/18/2023	33,965.16	34,018.62	33,791.89	33,976.63
04/19/2023	33,889.83	33,957.98	33,814.65	33,897.01
04/20/2023	33,740.6016	33,875.3906	33,677.7383	33,786.6211
04/21/2023	33,793.6016	33,858.8281	33,688.5703	33,808.9609
04/24/2023	33,805.04	33,891.15	33,726.09	33,875.4
04/25/2023	33,828.34	33,875.49	33,525.39	33,530.83
04/26/2023	33,596.34	33,645.83	33,235.85	33,301.87
04/27/2023	33,381.66	33,859.75	33,374.65	33,826.16
04/28/2023	33,797.43	34,104.56	33,728.4	34,098.16
05/01/2023	34,116.8086	34,257.8281	34,030.1406	34,051.6992
05/02/2023	34,017.6211	34,017.75	33,436.6602	33,684.5313
05/03/2023	33,726.64	33,811.84	33,396.05	33,414.24
05/04/2023	33,347.78	33,354.86	32,937.5	33,127.74
05/05/2023	33,248.55	33,748.43	33,248.55	33,674.38
05/08/2023	33,715.15	33,747.49	33,509.23	33,618.69
05/09/2023	33,589.85	33,656.4	33,509.72	33,561.81
05/10/2023	33,707.2	33,772.09	33,239.45	33,531.33
05/11/2023	33,383.89	33,389.88	33,127.7	33,309.51
05/12/2023	33,370.58	33,406.4	33,110.61	33,300.62
05/15/2023	33,321.2109	33,400.3008	33,161.9297	33,348.6016
05/16/2023	33,275.37	33,290.85	33,006.19	33,012.14
05/17/2023	33,092.48	33,472.38	33,050.41	33,420.77
05/18/2023	33,374.56	33,579.91	33,212.09	33,535.91
05/19/2023	33,582.95	33,652.9	33,336.66	33,426.63
05/22/2023	33,408.5391	33,512.3008	33,207.8516	33,286.5781
05/23/2023	33,190.6016	33,310.1719	33,013.2891	33,055.5117
05/24/2023	33,021.76	33,031.75	32,752.44	32,799.92
05/25/2023	32,854.26	32,870.43	32,586.56	32,764.65
05/26/2023	32,795.5	33,162.0586	32,795.5	33,093.3398
05/30/2023	33,103.65	33,132.7	32,893.97	33,042.78
05/31/2023	32,948.71	32,984.83	32,739.73	32,908.27
06/01/2023	32,929.85	33,167.75	32,704.51	33,061.57
06/02/2023	33,187.58	33,805	33,187.58	33,762.76
06/05/2023	33,771.13	33,804.22	33,552.79	33,562.86
06/06/2023	33,547.67	33,631.25	33,399.69	33,573.28
06/07/2023	33,562.47	33,708.78	33,546.11	33,665.02
06/08/2023	33,656.98	33,873.81	33,630.04	33,833.61
06/09/2023	33,852.44	33,975.32	33,787.16	33,876.78
06/12/2023	33,906.8	34,077.84	33,878.46	34,066.33
06/13/2023	34,111.08	34,310.28	34,107.98	34,212.12
06/14/2023	34,044.7	34,151.42	33,783.55	33,979.33
06/15/2023	33,945.98	34,488.98	33,945.98	34,408.06
06/16/2023	34,464.02	34,588.68	34,285.69	34,299.12
06/20/2023	34,206.66	34,206.66	33,915.93	34,053.87
06/21/2023	33,990.56	34,097.93	33,876.17	33,951.52
06/22/2023	33,900.47	34,003.56	33,835.39	33,946.71
06/23/2023	33,835.66	33,835.66	33,646.49	33,727.43
06/26/2023	33,730.79	33,819.49	33,610.32	33,714.71
06/27/2023	33,739.03	33,975.65	33,730.39	33,926.74
06/28/2023	33,881.38	33,903.76	33,755.92	33,852.66
06/29/2023	33,854.57	34,147.68	33,828.63	34,122.42
06/30/2023	34,269.92	34,467.35	34,269.92	34,407.6
07/03/2023	34,369.78	34,465.6	34,286.54	34,418.47
07/05/2023	34,344.72	34,376.11	34,226.98	34,288.64
07/06/2023	34,171.39	34,171.39	33,771.47	33,922.26
07/07/2023	33,837.07	34,036.38	33,716.75	33,734.88
07/10/2023	33,705.68	33,958.36	33,705.68	33,944.4
07/11/2023	34,056.94	34,288.87	33,993.01	34,261.42
07/12/2023	34,395.28	34,586.94	34,308.78	34,347.43
07/13/2023	34,412.31	34,482.26	34,365.33	34,395.14
07/14/2023	34,425.33	34,592.26	34,425.33	34,509.03
07/17/2023	34,499.74	34,665.15	34,418.72	34,585.35
07/18/2023	34,597.08	34,986.36	34,530.61	34,951.93
07/19/2023	34,991.21	35,234.05	34,991.21	35,061.21
07/20/2023	35,091.98	35,372.77	35,091.98	35,225.18
07/21/2023	35,274.32	35,340.66	35,186.05	35,227.69
07/24/2023	35,230.79	35,463.97	35,230.79	35,411.24
07/25/2023	35,421.49	35,527.57	35,365.26	35,438.07
07/26/2023	35,345.99	35,633.61	35,306.27	35,520.12
07/27/2023	35,558.79	35,645.35	35,216.58	35,282.72
07/28/2023	35,443.49	35,565.51	35,355.15	35,459.29
07/31/2023	35,465.97	35,566.95	35,430.22	35,559.53
08/01/2023	35,585.99	35,679.13	35,526.61	35,630.68
08/02/2023	35,551.92	35,551.92	35,226.26	35,282.52
08/03/2023	35,194.56	35,348.2	35,122.32	35,215.89
08/04/2023	35,230.13	35,506.88	35,033.76	35,065.62
08/07/2023	35,125.6	35,497.38	35,125.6	35,473.13
08/08/2023	35,345.4	35,346.64	35,007.41	35,314.49
08/09/2023	35,324.28	35,370.89	35,058.73	35,123.36
08/10/2023	35,231.54	35,578.58	35,107.6	35,176.15
08/11/2023	35,111.36	35,354.6	35,059.99	35,281.4
08/14/2023	35,273.89	35,335.45	35,169.97	35,307.63
08/15/2023	35,219.37	35,219.37	34,908.5	34,946.39
08/16/2023	34,914.96	35,133.56	34,757.37	34,765.74
08/17/2023	34,829.61	34,888.48	34,440.73	34,474.83
08/18/2023	34,368.36	34,587.07	34,263.19	34,500.66
08/21/2023	34,531.28	34,570.96	34,248.46	34,463.69
08/22/2023	34,494.17	34,514.04	34,256.84	34,288.83
08/23/2023	34,338.59	34,534.72	34,321	34,472.98
08/24/2023	34,439.83	34,694.68	34,093.65	34,099.42
08/25/2023	34,217.06	34,441.91	34,029.22	34,346.9
08/28/2023	34,441.64	34,652.91	34,441.64	34,559.98
08/29/2023	34,531.12	34,864.42	34,531.12	34,852.67
08/30/2023	34,847.8	35,025.57	34,811.74	34,890.24
08/31/2023	34,909.09	35,070.21	34,719.77	34,721.91
09/01/2023	34,876.24	34,979.18	34,720.7	34,837.71
09/05/2023	34,843.22	34,871.26	34,635.63	34,641.97
09/06/2023	34,611.68	34,611.68	34,291.56	34,443.19
09/07/2023	34,351.18	34,560.86	34,351.18	34,500.73
09/08/2023	34,487.41	34,627.85	34,473.57	34,576.59
09/11/2023	34,650.01	34,784.52	34,578.59	34,663.72
09/12/2023	34,620.02	34,852.61	34,560.55	34,645.99
09/13/2023	34,667.28	34,767.11	34,509.95	34,575.53
09/14/2023	34,687.5	34,977.97	34,687.5	34,907.11
09/15/2023	34,902.04	34,902.04	34,572.27	34,618.24
09/18/2023	34,612.29	34,725.06	34,545.35	34,624.3
09/19/2023	34,571.84	34,597.56	34,311.69	34,517.73
09/20/2023	34,575.5	34,776.28	34,434.29	34,440.88
09/21/2023	34,332.23	34,378.3	34,058.72	34,070.42
09/22/2023	34,077.08	34,156.15	33,947.24	33,963.84
09/25/2023	33,907.59	34,017.53	33,780.67	34,006.88
09/26/2023	33,862.68	33,879.93	33,569.6	33,618.88
09/27/2023	33,682.81	33,731.65	33,306.3	33,550.27
09/28/2023	33,519.44	33,777.9	33,473.5	33,666.34
09/29/2023	33,882.61	33,893.68	33,407.45	33,507.5
10/02/2023	33,455.5	33,511.91	33,219.56	33,433.35
10/03/2023	33,318.84	33,398.54	32,916.2	33,002.38
10/04/2023	33,034.18	33,156.45	32,873.23	33,129.55
10/05/2023	33,099.23	33,174.38	32,941.56	33,119.57
10/06/2023	33,040.7	33,557.69	32,846.94	33,407.58
10/09/2023	33,259.8398	33,631.8086	33,253.6914	33,604.6484
10/10/2023	33,683.4102	33,898.2188	33,604.3203	33,739.3008
10/11/2023	33,822.1992	33,882.5508	33,612.25	33,804.8711
10/12/2023	33,845.6484	33,863.8008	33,455.6016	33,631.1406
10/13/2023	33,733.3398	33,957.7188	33,551.5781	33,670.2891
10/16/2023	33,832.4219	34,088.9805	33,832.4219	33,984.5391
10/17/2023	33,869.8398	34,147.6289	33,854.6992	33,997.6484
10/18/2023	33,960.25	33,991.5117	33,598.6406	33,665.0781
10/19/2023	33,669.5195	33,852.3906	33,368.5781	33,414.1719
10/20/2023	33,365.2695	33,425.7695	33,118.1211	33,127.2813
10/23/2023	32,993.0195	33,234.8516	32,892.1914	32,936.4102
10/24/2023	33,089.6406	33,272.1914	32,988.4297	33,141.3789
10/25/2023	33,203.5313	33,267.9102	32,989.7188	33,035.9297
10/26/2023	33,017.1719	33,105.0313	32,743.9902	32,784.3008
10/27/2023	32,782.3984	32,787.5586	32,327.1992	32,417.5898
10/30/2023	32,537.5391	33,002.9688	32,537.5391	32,928.9609
10/31/2023	33,029.1094	33,070.2813	32,787.1211	33,052.8711
11/01/2023	33,081.8711	33,337.1484	33,010.8516	33,274.5781
11/02/2023	33,457.8203	33,852.9609	33,450.0313	33,839.0781
11/03/2023	33,988.8281	34,163.6289	33,946.6016	34,061.3203
11/06/2023	34,092.6094	34,167.2617	33,989.7188	34,095.8594
11/07/2023	34,075.6484	34,206.9805	34,026.7188	34,152.6016
11/08/2023	34,185.9219	34,252.75	33,996.1992	34,112.2695
11/09/2023	34,163.7109	34,167.5391	33,859.7695	33,891.9414
11/10/2023	34,020.8203	34,310.3594	33,905.6211	34,283.1016
11/13/2023	34,259.25	34,405.8398	34,205.8086	34,337.8711
11/14/2023	34,581.1992	34,931.0117	34,581.1992	34,827.6992
11/15/2023	34,906.7188	35,051.1016	34,868.4805	34,991.2109
11/16/2023	34,868.0313	35,022.4609	34,818.0313	34,945.4688
11/17/2023	34,964.8203	35,028.2188	34,882.8203	34,947.2813
11/20/2023	34,932.4883	35,227.4805	34,907.9805	35,151.0391
11/21/2023	35,104.8398	35,118.0391	35,038.4414	35,088.2891
11/22/2023	35,189.3281	35,315.1992	35,155.8008	35,273.0313
11/24/2023	35,299.8984	35,399.4414	35,299.8984	35,390.1484
11/27/2023	35,376.4414	35,410.3711	35,280.5703	35,333.4688
11/28/2023	35,332.1289	35,518.6719	35,307.7305	35,416.9805
11/29/2023	35,436.8008	35,579.1289	35,405.8906	35,430.4219
11/30/2023	35,596.5703	35,970.6992	35,592.2188	35,950.8906
12/01/2023	35,914.4492	36,264.8516	35,914.4492	36,245.5
12/04/2023	36,089.38	36,238.18	36,029.69	36,204.45
12/05/2023	36,135.65	36,164.68	36,010.85	36,124.57
12/06/2023	36,183.73	36,292.58	36,024.25	36,054.44
12/07/2023	36,124.17	36,164.17	36,021.95	36,117.39
12/08/2023	36,084.82	36,296.2	36,061.64	36,247.88
12/11/2023	36,254.33	36,416.18	36,231.19	36,404.94
12/12/2023	36,442.1	36,596.11	36,373.22	36,577.95
12/13/2023	36,601.8	37,094.85	36,523.59	37,090.25
12/14/2023	37,115.63	37,287.5	37,051.52	37,248.36
12/15/2023	37,194.5	37,347.6	37,092.02	37,305.17
12/18/2023	37,330.14	37,393.45	37,284.85	37,306.03
12/19/2023	37,311.82	37,562.83	37,311.82	37,557.93
12/20/2023	37,520.13	37,641.3	37,073.04	37,082.01
12/21/2023	37,225.32	37,418.76	37,127.05	37,404.36
12/22/2023	37,349.27	37,534.52	37,268.88	37,385.98
12/26/2023	37,405.9	37,617.99	37,371.83	37,545.34
12/27/2023	37,518.62	37,683.7	37,488.6	37,656.53
12/28/2023	37,661.52	37,778.85	37,650.98	37,710.11
12/29/2023	37,701.63	37,759.43	37,538.8	37,689.55

Menu

Create your free account now!

^DJI: Dow Jones Industrial Average Historical Data

2023 Historical Chart

Average

Low

High