Dow Jones Industrial Average (^DJI) | Stock Price History & Returns | 1992 - 2025
Dow Jones Industrial Average
Dow Jones Industrial Average
Chart
Table
Returns
Calculator
Dow Jones Industrial Average Historical Price Chart
Dow Jones Industrial Average Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | $44,484.49 | +0.52% | $44,229.88 | $44,558.05 | $44,200.04 | 455.3M |
| Jul 16, 2025 | $44,254.78 | +0.53% | $44,152.74 | $44,260.19 | $43,758.98 | 450.2M |
| Jul 15, 2025 | $44,023.29 | -0.98% | $44,459.84 | $44,504.27 | $44,002.39 | 498.9M |
| Jul 14, 2025 | $44,459.65 | +0.20% | $44,346.15 | $44,472.13 | $44,237.28 | 410.3M |
| Jul 11, 2025 | $44,371.51 | -0.63% | $44,480.77 | $44,480.77 | $44,275.25 | 474.1M |
| Jul 10, 2025 | $44,650.64 | +0.43% | $44,427.75 | $44,775.47 | $44,372.92 | 452.3M |
| Jul 9, 2025 | $44,458.30 | +0.49% | $44,327.10 | $44,556.68 | $44,225.88 | 533.5M |
| Jul 8, 2025 | $44,240.76 | -0.37% | $44,378.58 | $44,436.96 | $44,201.37 | 445.7M |
| Jul 7, 2025 | $44,406.36 | -0.94% | $44,803.36 | $44,803.36 | $44,160.32 | 442.4M |
| Jul 3, 2025 | $44,828.53 | +0.77% | $44,565.75 | $44,885.83 | $44,550.42 | 346.6M |
| Jul 2, 2025 | $44,484.42 | -0.02% | $44,455.66 | $44,557.82 | $44,354.01 | 499.9M |
| Jul 1, 2025 | $44,494.94 | +0.91% | $44,061.49 | $44,604.15 | $44,013.54 | 593.6M |
| Jun 30, 2025 | $44,094.77 | +0.63% | $44,020.66 | $44,138.69 | $43,889.16 | 623.6M |
| Jun 27, 2025 | $43,819.27 | +1.00% | $43,505.60 | $43,966.37 | $43,505.60 | 921.3M |
| Jun 26, 2025 | $43,386.84 | +0.94% | $43,084.07 | $43,430.99 | $43,084.07 | 536.7M |
| Jun 25, 2025 | $42,982.43 | -0.25% | $43,130.33 | $43,130.33 | $42,871.50 | 527.5M |
| Jun 24, 2025 | $43,089.02 | +1.19% | $42,807.13 | $43,183.48 | $42,794.08 | 516.1M |
| Jun 23, 2025 | $42,581.78 | +0.89% | $42,178.55 | $42,609.47 | $41,981.14 | 496.8M |
| Jun 20, 2025 | $42,206.82 | +0.08% | $42,291.09 | $42,432.19 | $42,089.99 | 859.8M |
| Jun 18, 2025 | $42,171.66 | -0.10% | $42,236.03 | $42,510.07 | $42,118.23 | 485.4M |
| Jun 17, 2025 | $42,215.80 | -0.70% | $42,358.62 | $42,530.83 | $42,132.65 | 423.1M |
| Jun 16, 2025 | $42,515.09 | +0.75% | $42,300.13 | $42,707.73 | $42,300.13 | 467.0M |
| Jun 13, 2025 | $42,197.79 | -1.79% | $42,579.48 | $42,602.48 | $42,081.09 | 485.9M |
| Jun 12, 2025 | $42,967.62 | +0.24% | $42,737.36 | $42,970.40 | $42,606.42 | 455.8M |
| Jun 11, 2025 | $42,865.77 | +0.00% | $42,882.86 | $43,115.69 | $42,738.62 | 467.3M |
| Jun 10, 2025 | $42,866.87 | +0.25% | $42,738.27 | $42,925.94 | $42,710.09 | 446.9M |
| Jun 9, 2025 | $42,761.76 | +0.00% | $42,786.19 | $42,893.09 | $42,567.55 | 485.8M |
| Jun 6, 2025 | $42,762.87 | +1.05% | $42,631.82 | $42,924.56 | $42,582.55 | 414.5M |
| Jun 5, 2025 | $42,319.74 | -0.25% | $42,487.89 | $42,601.45 | $42,211.69 | 532.9M |
| Jun 4, 2025 | $42,427.74 | -0.22% | $42,574.13 | $42,645.00 | $42,427.74 | 409.6M |
| Jun 3, 2025 | $42,519.64 | +0.51% | $42,304.50 | $42,568.38 | $42,186.44 | 504.4M |
| Jun 2, 2025 | $42,305.48 | +0.08% | $42,199.94 | $42,317.00 | $41,853.62 | 454.7M |
| May 30, 2025 | $42,270.07 | +0.13% | $42,192.35 | $42,376.08 | $41,906.16 | 796.2M |
| May 29, 2025 | $42,215.73 | +0.28% | $42,190.02 | $42,266.00 | $41,828.35 | 665.3M |
| May 28, 2025 | $42,098.70 | -0.58% | $42,361.63 | $42,448.72 | $42,042.26 | 518.8M |
| May 27, 2025 | $42,343.65 | +1.78% | $41,849.04 | $42,350.66 | $41,849.04 | 501.3M |
| May 23, 2025 | $41,603.07 | -0.61% | $41,525.70 | $41,788.61 | $41,354.09 | 497.1M |
| May 22, 2025 | $41,859.09 | +0.00% | $41,763.68 | $42,090.42 | $41,714.43 | 476.1M |
| May 21, 2025 | $41,860.44 | -1.91% | $42,354.46 | $42,439.27 | $41,785.22 | 607.9M |
| May 20, 2025 | $42,677.24 | -0.27% | $42,735.11 | $42,800.04 | $42,485.37 | 441.5M |
| May 19, 2025 | $42,792.07 | +0.32% | $42,542.81 | $42,842.04 | $42,337.71 | 536.8M |
| May 16, 2025 | $42,654.74 | +0.78% | $42,356.20 | $42,663.68 | $42,232.56 | 621.3M |
| May 15, 2025 | $42,322.75 | +0.65% | $41,777.98 | $42,351.42 | $41,777.98 | 736.4M |
| May 14, 2025 | $42,051.06 | -0.21% | $42,150.09 | $42,254.75 | $41,952.86 | 660.2M |
| May 13, 2025 | $42,140.43 | -0.64% | $42,507.33 | $42,507.33 | $42,132.04 | 729.9M |
| May 12, 2025 | $42,410.10 | +2.81% | $41,899.05 | $42,418.05 | $41,899.05 | 653.8M |
| May 9, 2025 | $41,249.38 | -0.29% | $41,405.48 | $41,512.43 | $41,150.73 | 373.9M |
| May 8, 2025 | $41,368.45 | +0.62% | $41,312.57 | $41,773.22 | $41,167.76 | 514.9M |
| May 7, 2025 | $41,113.97 | +0.70% | $40,956.08 | $41,266.91 | $40,829.29 | 533.9M |
| May 6, 2025 | $40,829.00 | -0.95% | $41,000.19 | $41,164.33 | $40,759.41 | 416.1M |
| May 5, 2025 | $41,218.83 | -0.24% | $41,173.38 | $41,445.91 | $41,063.44 | 413.4M |
| May 2, 2025 | $41,317.43 | +1.39% | $40,960.42 | $41,386.19 | $40,960.42 | 589.9M |
| May 1, 2025 | $40,752.96 | +0.21% | $40,918.04 | $41,099.52 | $40,705.63 | 597.3M |
| Apr 30, 2025 | $40,669.36 | +0.35% | $40,290.41 | $40,777.16 | $39,745.63 | 599.8M |
| Apr 29, 2025 | $40,527.62 | +0.75% | $40,233.98 | $40,630.49 | $40,222.18 | 434.8M |
| Apr 28, 2025 | $40,227.59 | +0.28% | $40,171.74 | $40,414.18 | $39,869.10 | 475.9M |
| Apr 25, 2025 | $40,113.50 | +0.05% | $40,045.73 | $40,137.31 | $39,718.68 | 559.0M |
| Apr 24, 2025 | $40,093.40 | +1.23% | $39,531.05 | $40,157.91 | $39,371.87 | 558.1M |
| Apr 23, 2025 | $39,606.57 | +1.07% | $39,815.01 | $40,376.11 | $39,487.14 | 642.6M |
| Apr 22, 2025 | $39,186.98 | +2.66% | $38,516.23 | $39,272.03 | $38,516.23 | 582.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | $44,484.49 | +0.25% | $44,346.15 | $44,558.05 | $43,758.98 | 3.6B |
| Jul 7, 2025 | $44,371.51 | +0.30% | $44,803.36 | $44,803.36 | $44,160.32 | 5.2B |
| Jul 2, 2025 | $44,240.76 | -1.31% | $44,455.66 | $44,885.83 | $44,160.32 | 1.7B |
| Jun 30, 2025 | $44,828.53 | +0.75% | $44,020.66 | $44,885.83 | $43,889.16 | 3.5B |
| Jun 25, 2025 | $44,494.94 | +1.54% | $43,130.33 | $44,604.15 | $42,871.50 | 3.2B |
| Jun 23, 2025 | $43,819.27 | +1.69% | $42,178.55 | $43,966.37 | $41,981.14 | 3.0B |
| Jun 18, 2025 | $43,089.02 | +2.09% | $42,236.03 | $43,183.48 | $41,981.14 | 2.4B |
| Jun 16, 2025 | $42,206.82 | -0.02% | $42,300.13 | $42,707.73 | $42,089.99 | 2.2B |
| Jun 11, 2025 | $42,215.80 | +0.04% | $42,882.86 | $43,115.69 | $42,081.09 | 2.3B |
| Jun 9, 2025 | $42,197.79 | -1.56% | $42,786.19 | $43,115.69 | $42,081.09 | 2.3B |
| Jun 4, 2025 | $42,866.87 | +0.24% | $42,574.13 | $42,925.94 | $42,211.69 | 2.3B |
| Jun 2, 2025 | $42,762.87 | +1.17% | $42,199.94 | $42,924.56 | $41,853.62 | 2.3B |
| May 30, 2025 | $42,270.07 | -0.59% | $42,192.40 | $42,376.08 | $41,906.16 | 801.7M |
| May 28, 2025 | $42,519.64 | +0.59% | $42,361.63 | $42,568.38 | $41,828.35 | 2.9B |
| May 26, 2025 | $42,270.07 | -0.17% | $41,849.04 | $42,448.72 | $41,828.35 | 2.5B |
| May 21, 2025 | $42,343.65 | +1.78% | $42,354.46 | $42,439.27 | $41,354.09 | 2.1B |
| May 19, 2025 | $41,603.07 | -2.52% | $42,542.81 | $42,842.04 | $41,354.09 | 2.6B |
| May 14, 2025 | $42,677.24 | +0.05% | $42,150.09 | $42,842.04 | $41,777.98 | 3.0B |
| May 12, 2025 | $42,654.74 | +1.22% | $41,899.05 | $42,663.68 | $41,777.98 | 3.4B |
| May 7, 2025 | $42,140.43 | +2.16% | $40,956.08 | $42,507.33 | $40,829.29 | 2.8B |
| May 5, 2025 | $41,249.38 | +1.03% | $41,173.38 | $41,773.22 | $40,759.41 | 2.3B |
| Apr 30, 2025 | $40,829.00 | -1.18% | $40,290.41 | $41,445.91 | $39,745.63 | 2.6B |
| Apr 28, 2025 | $41,317.43 | +1.95% | $40,171.74 | $41,386.19 | $39,745.63 | 2.7B |
| Apr 23, 2025 | $40,527.62 | +1.03% | $39,815.01 | $40,630.49 | $39,371.87 | 2.7B |
| Apr 21, 2025 | $40,113.50 | +2.36% | $38,906.04 | $40,376.11 | $37,830.66 | 2.9B |
| Apr 16, 2025 | $39,186.98 | +0.11% | $40,179.49 | $40,416.80 | $37,830.66 | 2.6B |
| Apr 14, 2025 | $39,142.23 | -3.04% | $40,546.15 | $40,791.18 | $38,950.31 | 2.6B |
| Apr 9, 2025 | $40,368.96 | +0.39% | $37,387.91 | $40,791.18 | $37,275.69 | 4.4B |
| Apr 7, 2025 | $40,212.71 | +6.82% | $37,879.65 | $40,778.70 | $36,611.78 | 5.6B |
| Apr 2, 2025 | $37,645.59 | -1.75% | $41,736.08 | $42,382.27 | $36,611.78 | 5.1B |
| Mar 31, 2025 | $38,314.86 | -8.75% | $41,382.52 | $42,382.27 | $38,264.87 | 4.0B |
| Mar 26, 2025 | $41,989.96 | +0.98% | $42,655.85 | $42,821.83 | $41,148.13 | 2.9B |
| Mar 24, 2025 | $41,583.90 | -2.36% | $42,180.14 | $42,821.83 | $41,530.00 | 2.6B |
| Mar 19, 2025 | $42,587.50 | +1.43% | $41,613.19 | $42,696.61 | $41,433.86 | 3.2B |
| Mar 17, 2025 | $41,985.35 | +0.97% | $41,460.22 | $42,250.29 | $41,412.75 | 3.3B |
| Mar 12, 2025 | $41,581.31 | +0.22% | $41,577.50 | $42,013.10 | $40,661.77 | 3.1B |
| Mar 10, 2025 | $41,488.19 | +0.13% | $42,507.65 | $42,541.36 | $40,661.77 | 3.6B |
| Mar 5, 2025 | $41,433.48 | -3.20% | $42,518.37 | $43,135.92 | $41,175.37 | 3.7B |
| Mar 3, 2025 | $42,801.72 | +0.66% | $43,900.49 | $44,033.78 | $42,175.62 | 3.5B |
| Feb 26, 2025 | $42,520.99 | -3.01% | $43,635.42 | $44,033.78 | $42,347.75 | 3.7B |
| Feb 24, 2025 | $43,840.91 | +0.50% | $43,493.12 | $43,884.19 | $43,100.87 | 3.4B |
| Feb 19, 2025 | $43,621.16 | +0.44% | $44,478.12 | $44,636.19 | $43,282.98 | 2.8B |
| Feb 17, 2025 | $43,428.02 | -2.53% | $44,583.91 | $44,636.19 | $43,349.33 | 2.1B |
| Feb 12, 2025 | $44,556.34 | +0.02% | $44,357.70 | $44,769.05 | $44,104.48 | 2.0B |
| Feb 10, 2025 | $44,546.08 | -0.11% | $44,396.92 | $44,769.05 | $44,104.48 | 2.4B |
| Feb 5, 2025 | $44,593.65 | +0.66% | $44,563.63 | $44,966.63 | $44,279.78 | 2.6B |
| Feb 3, 2025 | $44,303.40 | -0.57% | $44,268.15 | $44,966.63 | $43,879.06 | 2.9B |
| Jan 29, 2025 | $44,556.04 | +0.03% | $44,819.55 | $45,054.36 | $43,879.06 | 3.5B |
| Jan 27, 2025 | $44,544.66 | -0.68% | $44,148.84 | $45,054.36 | $44,026.27 | 4.3B |
| Jan 22, 2025 | $44,850.35 | +0.96% | $44,178.06 | $44,976.35 | $44,026.27 | 3.7B |
| Jan 20, 2025 | $44,424.25 | +0.91% | $43,528.65 | $44,565.26 | $43,528.65 | 2.2B |
| Jan 15, 2025 | $44,025.81 | +1.24% | $42,927.76 | $44,050.13 | $42,927.76 | 2.1B |
| Jan 13, 2025 | $43,487.83 | +2.28% | $41,924.68 | $43,653.25 | $41,844.89 | 2.5B |
| Jan 8, 2025 | $42,518.28 | +1.38% | $42,542.10 | $42,656.22 | $41,844.89 | 2.0B |
| Jan 6, 2025 | $41,938.45 | -1.39% | $42,835.52 | $43,115.31 | $41,877.30 | 2.2B |
| Jan 1, 2025 | $42,528.36 | -0.48% | $42,660.09 | $43,115.31 | $42,174.80 | 2.1B |
| Dec 30, 2024 | $42,732.13 | +0.44% | $42,863.86 | $42,905.09 | $42,174.80 | 1.7B |
| Dec 25, 2024 | $42,544.22 | -1.04% | $43,201.85 | $43,373.98 | $42,263.51 | 1.4B |
| Dec 23, 2024 | $42,992.21 | -0.70% | $42,800.49 | $43,373.98 | $42,516.87 | 1.3B |
| Dec 18, 2024 | $43,297.03 | +1.07% | $43,459.72 | $43,688.97 | $42,146.33 | 3.0B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | $44,484.49 | +0.88% | $44,061.49 | $44,885.83 | $43,758.98 | 10.2B |
| Jun 1, 2025 | $44,094.77 | +4.32% | $42,199.94 | $44,138.69 | $41,853.62 | 10.5B |
| May 30, 2025 | $42,270.07 | +0.00% | $42,192.40 | $42,376.08 | $41,906.16 | 801.7M |
| May 1, 2025 | $42,270.07 | +3.94% | $40,918.04 | $42,842.04 | $40,705.63 | 11.9B |
| Apr 1, 2025 | $40,669.36 | -3.17% | $41,879.75 | $42,382.27 | $36,611.78 | 15.9B |
| Mar 1, 2025 | $42,001.76 | -4.20% | $43,900.49 | $44,033.78 | $40,661.77 | 13.8B |
| Feb 1, 2025 | $43,840.91 | -1.58% | $44,268.15 | $44,966.63 | $43,100.87 | 10.7B |
| Jan 1, 2025 | $44,544.66 | +4.70% | $42,660.09 | $45,054.36 | $41,844.89 | 12.1B |
| Dec 1, 2024 | $42,544.22 | -5.27% | $44,925.86 | $45,073.63 | $42,146.33 | 10.2B |
| Nov 1, 2024 | $44,910.65 | +7.54% | $41,869.82 | $45,071.29 | $41,647.30 | 10.1B |
| Oct 1, 2024 | $41,763.46 | -1.34% | $42,262.97 | $43,325.09 | $41,704.63 | 7.2B |
| Sep 1, 2024 | $42,330.15 | +1.85% | $41,489.67 | $42,628.32 | $39,993.07 | 8.3B |
| Aug 1, 2024 | $41,563.08 | +1.76% | $40,916.96 | $41,585.21 | $38,499.27 | 8.4B |
| Jul 1, 2024 | $40,842.79 | +4.41% | $39,186.20 | $41,376.00 | $39,037.94 | 7.5B |
| Jun 1, 2024 | $39,118.86 | +1.12% | $38,709.99 | $39,571.23 | $38,247.22 | 7.2B |
| May 1, 2024 | $38,686.32 | +2.30% | $37,845.56 | $40,077.40 | $37,780.54 | 7.5B |
| Apr 1, 2024 | $37,815.92 | -5.00% | $39,807.93 | $39,815.00 | $37,611.56 | 7.7B |
| Mar 1, 2024 | $39,807.37 | +2.08% | $38,989.51 | $39,889.05 | $38,457.83 | 7.3B |
| Feb 1, 2024 | $38,996.39 | +2.22% | $38,175.34 | $39,282.28 | $38,039.86 | 6.3B |
| Jan 1, 2024 | $38,150.30 | +1.22% | $37,566.22 | $38,588.86 | $37,122.95 | 7.1B |
| Dec 1, 2023 | $37,689.54 | +4.84% | $35,914.45 | $37,778.85 | $35,914.45 | 6.3B |
| Nov 1, 2023 | $35,950.89 | +8.77% | $33,081.87 | $35,970.70 | $33,010.85 | 6.3B |
| Oct 1, 2023 | $33,052.87 | -1.36% | $33,455.50 | $34,147.63 | $32,327.20 | 6.7B |
| Sep 1, 2023 | $33,507.50 | -3.50% | $34,876.24 | $34,979.18 | $33,306.30 | 6.2B |
| Aug 1, 2023 | $34,721.91 | -2.36% | $35,585.99 | $35,679.13 | $34,029.22 | 7.0B |
| Jul 1, 2023 | $35,559.53 | +3.35% | $34,369.78 | $35,645.35 | $33,705.68 | 6.4B |
| Jun 1, 2023 | $34,407.60 | +4.56% | $32,929.85 | $34,588.68 | $32,704.51 | 7.0B |
| May 1, 2023 | $32,908.27 | -3.49% | $34,116.81 | $34,257.83 | $32,586.56 | 6.6B |
| Apr 1, 2023 | $34,098.16 | +2.48% | $33,245.78 | $34,104.56 | $33,235.85 | 5.3B |
| Mar 1, 2023 | $33,274.15 | +1.89% | $32,656.37 | $33,572.22 | $31,429.82 | 8.1B |
| Feb 1, 2023 | $32,656.70 | -4.19% | $34,039.60 | $34,334.70 | $32,636.43 | 6.1B |
| Jan 1, 2023 | $34,086.04 | +2.83% | $33,148.90 | $34,342.32 | $32,812.33 | 6.8B |
| Dec 1, 2022 | $33,147.25 | -4.17% | $34,533.59 | $34,712.28 | $32,573.43 | 7.0B |
| Nov 1, 2022 | $34,589.77 | +5.67% | $32,862.79 | $34,589.77 | $31,727.05 | 7.2B |
| Oct 1, 2022 | $32,732.95 | +13.95% | $28,855.25 | $32,889.81 | $28,660.94 | 7.8B |
| Sep 1, 2022 | $28,725.51 | -8.84% | $31,454.58 | $32,504.04 | $28,715.85 | 7.8B |
| Aug 1, 2022 | $31,510.43 | -4.06% | $32,755.71 | $34,281.36 | $31,509.59 | 7.0B |
| Jul 1, 2022 | $32,845.13 | +6.73% | $30,737.77 | $32,910.18 | $30,143.93 | 6.4B |
| Jun 1, 2022 | $30,775.43 | -6.71% | $33,156.31 | $33,272.34 | $29,653.29 | 7.7B |
| May 1, 2022 | $32,990.12 | +0.04% | $32,978.49 | $34,117.74 | $30,635.76 | 8.9B |
| Apr 1, 2022 | $32,977.21 | -4.91% | $34,740.89 | $35,492.22 | $32,913.15 | 7.1B |
| Mar 1, 2022 | $34,678.35 | +2.32% | $33,813.48 | $35,372.26 | $32,578.73 | 9.2B |
| Feb 1, 2022 | $33,892.60 | -3.53% | $35,151.47 | $35,824.28 | $32,272.64 | 7.3B |
| Jan 1, 2022 | $35,131.86 | -3.32% | $36,321.59 | $36,952.65 | $33,150.33 | 8.8B |
| Dec 1, 2021 | $36,338.30 | +5.38% | $34,678.94 | $36,679.44 | $34,006.98 | 8.3B |
| Nov 1, 2021 | $34,483.72 | -3.73% | $35,833.65 | $36,565.73 | $34,424.44 | 7.2B |
| Oct 1, 2021 | $35,819.56 | +5.84% | $33,930.70 | $35,892.92 | $33,785.54 | 6.7B |
| Sep 1, 2021 | $33,843.92 | -4.29% | $35,387.55 | $35,475.40 | $33,613.03 | 6.6B |
| Aug 1, 2021 | $35,360.73 | +1.22% | $34,968.56 | $35,631.19 | $34,690.25 | 5.6B |
| Jul 1, 2021 | $34,935.47 | +1.25% | $34,507.32 | $35,171.52 | $33,741.76 | 6.6B |
| Jun 1, 2021 | $34,502.51 | -0.08% | $34,584.19 | $34,849.32 | $33,271.93 | 6.7B |
| May 1, 2021 | $34,529.45 | +1.93% | $33,904.89 | $35,091.56 | $33,473.80 | 6.5B |
| Apr 1, 2021 | $33,874.85 | +2.71% | $33,054.58 | $34,256.75 | $32,985.35 | 6.8B |
| Mar 1, 2021 | $32,981.55 | +6.62% | $31,065.90 | $33,259.00 | $30,547.53 | 9.7B |
| Feb 1, 2021 | $30,932.37 | +3.17% | $30,054.73 | $32,009.64 | $30,014.97 | 6.7B |
| Jan 1, 2021 | $29,982.62 | -2.04% | $30,627.47 | $31,272.22 | $29,856.30 | 8.2B |
| Dec 1, 2020 | $30,606.48 | +3.27% | $29,797.50 | $30,637.47 | $29,599.29 | 8.1B |
| Nov 1, 2020 | $29,638.64 | +11.84% | $26,691.28 | $30,116.51 | $26,691.28 | 7.9B |
| Oct 1, 2020 | $26,501.60 | -4.61% | $27,940.63 | $28,957.90 | $26,143.77 | 8.4B |
| Sep 1, 2020 | $27,781.70 | -2.28% | $28,439.61 | $29,199.35 | $26,537.01 | 10.0B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $44,484.49 | +4.56% | $42,660.09 | $45,054.36 | $36,611.78 | 85.9B |
| 2024 | $42,544.22 | +12.88% | $37,566.22 | $45,073.63 | $37,122.95 | 94.9B |
| 2023 | $37,689.54 | +13.70% | $33,148.90 | $37,778.85 | $31,429.82 | 78.8B |
| 2022 | $33,147.25 | -8.78% | $36,321.59 | $36,952.65 | $28,660.94 | 92.0B |
| 2021 | $36,338.30 | +18.73% | $30,627.47 | $36,679.44 | $29,856.30 | 85.8B |
| 2020 | $30,606.48 | +7.25% | $28,638.97 | $30,637.47 | $18,213.65 | 106.2B |
| 2019 | $28,538.44 | +22.34% | $23,058.61 | $28,701.66 | $22,638.41 | 69.1B |
| 2018 | $23,327.46 | -5.63% | $24,809.35 | $26,951.81 | $21,712.53 | 90.2B |
| 2017 | $24,719.22 | +25.08% | $19,872.86 | $24,876.07 | $19,677.94 | 78.1B |
| 2016 | $19,762.60 | +13.42% | $17,405.48 | $19,987.63 | $15,450.56 | 29.5B |
| 2015 | $17,425.03 | -2.23% | $17,823.07 | $18,351.36 | $15,370.33 | 27.6B |
| 2014 | $17,823.07 | +7.52% | $16,572.17 | $18,103.45 | $15,340.69 | 23.4B |
| 2013 | $16,576.66 | +26.50% | $13,104.30 | $16,588.25 | $13,104.30 | 29.8B |
| 2012 | $13,104.14 | +7.26% | $12,221.19 | $13,661.87 | $12,035.09 | 32.8B |
| 2011 | $12,217.56 | +5.53% | $11,577.43 | $12,876.00 | $10,404.49 | 45.5B |
| 2010 | $11,577.51 | +11.02% | $10,430.69 | $11,625.00 | $9,614.32 | 50.9B |
| 2009 | $10,428.05 | +18.82% | $8,772.25 | $10,580.33 | $6,469.95 | 70.6B |
| 2008 | $8,776.39 | -33.84% | $13,261.82 | $13,279.54 | $7,449.38 | 70.0B |
| 2007 | $13,264.82 | +6.43% | $12,459.54 | $14,198.10 | $11,939.61 | 61.5B |
| 2006 | $12,463.15 | +16.29% | $10,718.30 | $12,529.88 | $10,661.15 | 68.4B |
| 2005 | $10,717.50 | -0.61% | $10,783.75 | $10,984.46 | $10,000.46 | 63.6B |
| 2004 | $10,783.01 | +3.15% | $10,452.74 | $10,868.07 | $9,708.40 | 55.5B |
| 2003 | $10,453.92 | +25.32% | $8,342.38 | $10,462.44 | $7,416.64 | 56.1B |
| 2002 | $8,341.63 | -16.76% | $10,021.71 | $10,673.10 | $7,197.49 | 66.3B |
| 2001 | $10,021.57 | -7.10% | $10,790.92 | $11,350.05 | $8,062.34 | 59.7B |
| 2000 | $10,787.99 | -6.17% | $11,501.85 | $11,750.28 | $9,654.64 | 51.6B |
| 1999 | $11,497.12 | +25.22% | $9,184.01 | $11,568.77 | $9,063.26 | 24.9B |
| 1998 | $9,181.43 | +16.10% | $7,910.20 | $9,380.20 | $7,400.30 | 17.1B |
| 1997 | $7,908.30 | +22.64% | $6,447.50 | $8,299.49 | $6,352.83 | 13.4B |
| 1996 | $6,448.27 | +26.01% | $5,115.70 | $6,589.53 | $5,014.52 | 9.0B |
| 1995 | $5,117.12 | +33.45% | $3,834.40 | $5,235.62 | $3,817.26 | 7.7B |
| 1994 | $3,834.44 | +2.14% | $3,754.10 | $3,992.64 | $3,552.47 | 6.9B |
| 1993 | $3,754.09 | +13.72% | $3,301.10 | $3,799.92 | $3,231.95 | 6.5B |
| 1992 | $3,301.11 | +0.00% | $3,152.10 | $3,440.67 | $3,095.79 | 5.4B |
Dow Jones Industrial Average Stock Price Returns VS Peers By Period
Top Performing Indices (Compared by Returns %)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Dow Jones Industrial Average | 10.42% | 39.45% | 65.74% | 148.25% | 334.85% | 320.47% | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calculate Your Dow Jones Industrial Average Investment Returns
Long-Term Investment Performance Analysis
Dow Jones Industrial Average stock price in Jul 2015 was $17919.29, A $1,000 lump sum investment in Dow Jones Industrial Average made 10 years ago would be worth approximately $2,482 today, representing a strong return of 148.2%. This translates to an annualized return (CAGR) of 9.5%.
10 Years Investment Scenario (Jul 2015 - Jul 2025)
Initial Investment
$1,000.00
Current Value
$2,482.49
Total Return
148.25%
Annual Return (CAGR)
9.51%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.