Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dow Jones Industrial Average logo
^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^DJI: Dow Jones Industrial Average Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 44,283.5872
CLOSE 44,301.5472

Low

LOW 36,611.78

High

HIGH 48,886.86
DATEOPENHIGHLOWCLOSE
01/02/202542,660.0942,905.0942,174.842,392.28
01/03/202542,495.7642,782.7642,436.9242,732.14
01/06/202542,835.5243,115.3142,611.1642,706.57
01/07/202542,809.7142,931.5442,380.7542,528.37
01/08/202542,542.142,656.2242,327.7942,635.21
01/10/202542,540.2942,540.2941,877.341,938.46
01/13/202541,924.6842,319.641,844.8942,297.13
01/14/202542,366.4242,544.5742,157.0342,518.29
01/15/202542,927.7643,323.4942,927.7643,221.56
01/16/202543,290.2543,294.8143,081.7543,153.14
01/17/202543,312.5543,653.2543,312.5543,487.84
01/21/202543,528.6544,050.1343,528.6544,025.82
01/22/202544,178.0644,208.3444,042.1144,156.74
01/23/202544,113.5544,565.2644,113.5544,565.08
01/24/202544,533.7544,545.5244,332.2244,424.26
01/27/202544,148.8444,727.8544,026.2744,713.59
01/28/202544,756.3644,976.3544,621.9644,850.36
01/29/202544,819.5544,962.5844,579.144,713.53
01/30/202544,548.6945,008.7544,548.6944,882.14
01/31/202545,054.3645,054.3644,507.2244,544.67
02/03/202544,268.1544,594.5443,879.0644,421.92
02/04/202544,469.4644,597.7144,328.5244,556.05
02/05/202544,563.6344,886.8844,352.9944,873.29
02/06/202544,949.1944,953.3744,545.2744,747.64
02/07/202544,762.5744,857.1144,279.7844,303.41
02/10/202544,396.9244,622.1944,301.4244,470.42
02/11/202544,401.3844,640.644,319.5144,593.66
02/12/202544,357.744,467.2144,104.4844,368.57
02/13/202544,425.9444,768.2644,366.6244,711.44
02/14/202544,720.9944,769.0544,498.9644,546.09
02/18/202544,583.9144,602.0244,319.3244,556.35
02/19/202544,478.1244,636.1944,312.6544,627.6
02/20/202544,561.1144,561.1143,950.1644,176.66
02/21/202543,820.1343,959.7343,349.3343,428.03
02/24/202543,493.1243,699.1543,343.6743,461.22
02/25/202543,558.1843,767.7443,282.9843,621.17
02/26/202543,635.4243,866.543,318.9343,433.13
02/27/202543,516.4443,884.1943,224.5343,239.51
02/28/202543,341.2343,873.5543,100.8743,840.92
03/03/202543,900.4944,033.7842,919.3143,191.25
03/04/202543,040.343,08442,347.7542,521
03/05/202542,518.3743,135.9242,418.7343,006.6
03/06/202542,848.4942,970.4942,381.5642,579.09
03/07/202542,503.0742,898.6842,175.6242,801.73
03/10/202542,507.6542,541.3641,612.9241,911.72
03/11/202541,837.9541,868.2741,175.3741,433.49
03/12/202541,577.541,721.3641,010.2441,350.94
03/13/202541,280.0541,360.1240,661.7740,813.58
03/14/202541,057.5741,528.1140,929.5441,488.2
03/17/202541,460.2242,013.141,412.7541,841.64
03/18/202541,772.9141,787.2541,415.4341,581.32
03/19/202541,613.1942,178.4141,613.1941,964.64
03/20/202541,795.2642,250.2941,695.6141,953.33
03/21/202541,763.442,011.441,433.8641,985.36
03/24/202542,180.1442,638.8542,180.1442,583.33
03/25/202542,635.5442,696.6142,441.8342,587.51
03/26/202542,655.8542,821.8342,326.6742,454.8
03/27/202542,432.9642,523.8442,142.1942,299.71
03/28/202542,245.8242,258.1541,53041,583.91
03/31/202541,382.5242,147.3841,148.1342,001.77
04/01/202541,879.7542,140.6641,519.941,989.97
04/02/202541,736.0842,382.2741,629.742,225.33
04/03/202540,986.5241,173.6240,513.1140,545.94
04/04/202540,097.940,097.938,264.8738,314.87
04/07/202537,879.6539,200.7736,611.7837,965.61
04/08/202538,827.139,426.637,103.8637,645.6
04/09/202537,387.9140,778.737,275.6940,608.46
04/10/202539,996.9339,996.9338,427.739,593.67
04/11/202539,493.4240,404.2739,255.2140,212.72
04/14/202540,546.1540,778.2940,159.0240,524.8
04/15/202540,527.8240,791.1840,346.9440,368.97
04/16/202540,162.6240,416.839,394.7539,669.4
04/17/202539,745.5839,745.5838,950.3139,142.24
04/21/202538,906.0438,906.0437,830.6638,170.42
04/22/202538,516.2339,272.0338,516.2339,186.99
04/23/202539,815.0140,376.1139,487.1439,606.58
04/24/202539,531.0540,157.9139,371.8740,093.41
04/25/202540,045.7340,137.3139,718.6840,113.51
04/28/202540,193.6140,414.1839,869.140,227.6
04/29/202540,233.9840,630.4940,222.1840,527.63
04/30/202540,290.4140,777.1639,745.6340,669.37
05/01/202540,918.0441,099.5240,705.6340,752.97
05/02/202540,960.4241,386.1940,960.4241,317.44
05/05/202541,173.3841,445.9141,063.4441,218.84
05/06/202541,000.1941,164.3340,759.4140,829.01
05/07/202540,956.0841,266.9140,829.2941,113.98
05/08/202541,321.141,773.2241,167.7641,368.46
05/09/202541,405.4841,512.4341,150.7341,249.39
05/12/202541,899.0542,418.0541,899.0542,410.11
05/13/202542,507.3342,507.3342,132.0442,140.44
05/14/202542,150.0942,254.7541,952.8642,051.07
05/15/202541,777.9842,351.4241,777.9842,322.76
05/16/202542,356.242,663.6842,232.5642,654.75
05/19/202542,542.8142,842.0442,337.7142,792.08
05/20/202542,735.1142,800.0442,485.3742,677.25
05/21/202542,354.4642,439.2741,785.2241,860.45
05/22/202541,763.6842,090.4241,714.4341,859.1
05/23/202541,525.741,788.6141,354.0941,603.08
05/27/202541,849.0442,350.6641,849.0442,343.66
05/28/202542,361.6342,448.7242,042.2642,098.71
05/29/202542,190.0242,26641,828.3542,215.74
05/30/202542,192.3542,376.0841,906.1642,270.08
06/02/202542,199.9442,31741,853.6242,305.49
06/03/202542,304.542,568.3842,186.4442,519.65
06/04/202542,574.1342,64542,427.7442,427.75
06/05/202542,487.8942,601.4542,211.6942,319.75
06/06/202542,631.8242,924.5642,582.5542,762.88
06/09/202542,786.1942,893.0942,567.5542,761.77
06/10/202542,738.2742,925.9442,710.0942,866.88
06/11/202542,882.8643,115.6942,738.6242,865.78
06/12/202542,737.3642,970.442,606.4242,967.63
06/13/202542,579.4842,602.4842,081.0942,197.8
06/16/202542,300.1342,707.7342,300.1342,515.1
06/17/202542,358.6242,530.8342,132.6542,215.81
06/18/202542,236.0342,510.0742,118.2342,171.67
06/20/202542,320.6942,432.1942,089.9942,206.83
06/23/202542,178.5542,609.4741,981.1442,581.79
06/24/202542,807.1343,183.4842,794.0843,089.03
06/25/202543,130.3343,130.3342,871.542,982.44
06/26/202543,084.0743,430.9943,084.0743,386.85
06/27/202543,505.643,966.3743,505.643,819.28
06/30/202544,020.6644,138.6943,889.1644,094.78
07/01/202544,061.4944,604.1544,013.5444,494.95
07/02/202544,455.6644,557.8244,354.0144,484.43
07/03/202544,565.7544,885.8344,550.4244,828.54
07/07/202544,803.3644,803.3644,160.3244,406.37
07/08/202544,355.144,436.9644,201.3744,240.77
07/09/202544,327.1344,556.6844,225.8844,458.31
07/10/202544,427.7544,775.4744,372.9244,650.65
07/11/202544,384.4644,384.4644,275.2544,371.52
07/14/202544,346.1544,472.1344,237.2844,459.66
07/15/202544,459.8444,504.2744,002.3944,023.3
07/16/202544,152.7444,260.1943,758.9844,254.79
07/17/202544,204.2844,558.0544,204.2844,484.5
07/18/202544,571.6844,571.6844,224.5944,342.2
07/21/202544,368.444,601.8544,311.4244,323.08
07/22/202544,338.6244,542.5344,272.644,502.45
07/23/202544,661.1245,016.7144,638.4445,010.3
07/24/202544,776.4144,912.2744,674.5744,693.92
07/25/202544,757.2844,944.4644,650.5944,901.93
07/28/202544,946.9844,946.9844,739.9644,837.57
07/29/202544,833.7444,883.6644,568.8344,633
07/30/202544,677.944,739.5344,261.7144,461.29
07/31/202544,665.8244,665.8244,049.0144,130.99
08/01/202543,781.7743,781.7743,340.6843,588.59
08/04/202543,724.0244,188.3643,724.0244,173.65
08/05/202544,224.4444,308.543,923.8144,111.75
08/06/202544,196.6144,290.0944,017.7144,193.13
08/07/202544,430.0944,498.4343,799.243,968.65
08/08/202544,058.8144,272.7544,028.9444,175.62
08/11/202544,184.3644,273.0343,911.3143,975.1
08/12/202544,050.5344,497.5944,050.5344,458.62
08/13/202544,571.5344,949.1244,571.5344,922.28
08/14/202544,890.8444,948.744,690.544,911.27
08/15/202545,159.9145,203.5244,897.9844,946.13
08/18/202544,963.1744,998.8344,868.3244,911.83
08/19/202544,952.3645,207.3944,816.544,922.28
08/20/202544,922.745,033.7544,767.9744,938.32
08/21/202544,808.2144,892.6144,579.0344,785.51
08/22/202544,952.8845,757.8444,952.8845,631.75
08/25/202545,605.2545,605.2545,273.0945,282.48
08/26/202545,236.8345,437.6245,192.2945,418.08
08/27/202545,417.4645,621.0845,372.7845,565.24
08/28/202545,581.0345,682.8345,442.6845,636.91
08/29/202545,590.9645,616.1645,377.2145,544.89
09/02/202545,287.7345,295.8144,948.1645,295.81
09/03/202545,309.4345,309.4344,980.3645,271.24
09/04/202545,204.8745,632.3945,160.7445,621.3
09/05/202545,656.4945,770.245,211.7845,400.87
09/08/202545,430.6145,542.5645,277.7345,514.96
09/09/202545,547.6245,764.245,433.5145,711.35
09/10/202545,731.545,731.545,380.0645,490.93
09/11/202545,577.0946,137.245,577.0946,108.01
09/12/202546,077.1446,077.1445,813.9345,834.23
09/15/202545,848.3945,978.4345,771.8845,883.46
09/16/202545,919.5445,967.1145,667.4245,757.91
09/17/202545,778.446,261.9545,687.5946,018.33
09/18/202546,000.3746,317.5245,954.7346,142.43
09/19/202546,211.1646,396.4746,105.0246,315.28
09/22/202546,206.6946,447.1346,035.8346,381.55
09/23/202546,364.1146,714.2746,217.5846,292.79
09/24/202546,368.9446,453.0746,096.3946,121.29
09/25/202546,097.4346,122.4245,785.1745,947.33
09/26/202546,101.4546,353.0346,051.9246,247.3
09/29/202546,306.3446,387.0646,149.0546,316.08
09/30/202546,282.6346,425.346,103.3946,397.9
10/01/202546,366.7846,528.7846,276.3946,441.11
10/02/202546,439.2746,589.3146,283.5746,519.73
10/03/202546,583.9547,049.6446,566.8746,758.29
10/06/202546,776.0446,846.4546,426.9646,694.98
10/07/202546,700.946,868.4946,448.0246,602.99
10/08/202546,649.3246,816.2846,498.3946,601.79
10/09/202546,648.0346,684.4146,271.446,358.43
10/10/202546,394.8846,641.7445,470.7245,479.61
10/13/202545,698.4646,153.4945,698.4646,067.59
10/14/202545,871.8946,522.6745,452.0346,270.47
10/15/202546,375.1746,693.3446,027.2346,253.32
10/16/202546,289.0946,422.3445,781.1845,952.25
10/17/202545,862.3746,327.0745,862.3746,190.62
10/20/202546,312.8846,759.2746,312.8846,706.59
10/21/202546,707.0847,125.6646,688.2546,924.75
10/22/202546,941.5646,941.5646,461.5246,590.42
10/23/202546,519.1346,802.1546,490.0646,734.62
10/24/202546,811.5147,326.7346,811.5147,207.13
10/27/202547,412.847,564.5247,375.9647,544.6
10/28/202547,752.3547,943.1647,675.747,706.38
10/29/202547,746.7948,040.6447,448.5947,632.01
10/30/202547,446.8848,014.9247,381.9147,522.13
10/31/202547,609.2847,718.3847,347.2847,562.88
11/03/202547,697.3347,697.3347,135.9647,336.69
11/04/202547,148.0447,274.946,877.0647,085.25
11/05/202547,097.3147,460.3647,041.3147,311.01
11/06/202547,255.1247,359.2946,787.4446,912.31
11/07/202546,797.0346,996.7146,495.6246,987.11
11/10/202547,095.0647,412.8946,934.3547,368.64
11/11/202547,384.5147,974.3747,384.5147,927.97
11/12/202548,015.7948,431.5748,015.7948,254.83
11/13/202548,173.9248,233.2547,411.147,457.23
11/14/202547,222.3847,380.0746,863.0547,147.49
11/17/202547,068.0647,202.5646,430.2746,590.25
11/18/202546,382.9246,382.9245,913.646,091.75
11/19/202546,138.6846,299.1345,905.1946,138.78
11/20/202546,567.5146,856.7545,728.9345,752.25
11/21/202545,808.6546,577.545,781.5846,245.42
11/24/202546,370.7246,587.7146,108.0146,448.28
11/25/202546,482.3647,182.946,341.3547,112.46
11/26/202547,196.1547,571.447,196.1547,427.13
11/28/202547,482.2547,750.7747,475.6147,716.43
12/01/202547,580.8547,676.0347,271.1147,289.34
12/02/202547,416.9147,597.1147,263.9247,474.47
12/03/202547,371.6247,969.6447,371.6247,882.91
12/04/202547,888.1648,049.7247,692.9647,850.95
12/05/202547,879.648,133.5447,871.5147,955
12/08/202547,971.5147,971.5147,611.9347,739.33
12/09/202547,724.5247,957.7947,533.647,560.3
12/10/202547,573.9648,197.347,462.9448,057.76
12/11/202548,082.948,756.3448,082.948,704.02
12/12/202548,714.7548,886.8648,334.148,458.06
12/15/202548,594.3648,679.1448,283.2748,416.57
12/16/202548,380.1748,452.1747,946.2548,114.27
12/17/202548,171.6148,387.3347,856.7947,885.98
12/18/202548,101.1848,365.9347,849.4847,951.86
12/19/202547,974.8248,289.6347,974.8248,134.9
12/22/202548,211.8848,457.4748,199.1348,362.69
12/23/202548,320.5948,527.548,254.3148,442.42
12/24/202548,424.7148,771.3248,386.5948,731.17
12/26/202548,712.4748,78248,589.0748,710.98
12/29/202548,636.6348,704.8348,390.9148,461.94
12/30/202548,434.8848,471.748,297.2648,367.07
12/31/202548,371.5248,394.5148,050.8848,063.28