Dow Jones Industrial Average (^DJI) | Stock Price History & Returns | 1992 - 2025
Dow Jones Industrial Average
Dow Jones Industrial Average
Dow Jones Industrial Average Historical Price Chart
Dow Jones Industrial Average Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | $45,400.86 | -0.48% | $45,656.50 | $45,770.20 | $45,211.78 | 558.9M |
| Sep 4, 2025 | $45,621.29 | +0.77% | $45,204.90 | $45,632.39 | $45,160.74 | 457.5M |
| Sep 3, 2025 | $45,271.23 | -0.05% | $45,309.43 | $45,309.43 | $44,980.36 | 479.2M |
| Sep 2, 2025 | $45,295.81 | -0.55% | $45,287.73 | $45,295.81 | $44,948.16 | 533.2M |
| Aug 29, 2025 | $45,544.88 | -0.20% | $45,590.96 | $45,616.16 | $45,377.21 | 494.9M |
| Aug 28, 2025 | $45,636.90 | +0.16% | $45,581.03 | $45,682.83 | $45,442.68 | 540.9M |
| Aug 27, 2025 | $45,565.23 | +0.32% | $45,417.46 | $45,621.08 | $45,372.78 | 431.0M |
| Aug 26, 2025 | $45,418.07 | +0.30% | $45,236.83 | $45,437.62 | $45,192.29 | 491.0M |
| Aug 25, 2025 | $45,282.47 | -0.77% | $45,605.25 | $45,605.25 | $45,273.09 | 394.0M |
| Aug 22, 2025 | $45,631.74 | +1.89% | $44,952.88 | $45,757.84 | $44,952.88 | 484.7M |
| Aug 21, 2025 | $44,785.50 | -0.34% | $44,808.21 | $44,892.61 | $44,579.03 | 407.5M |
| Aug 20, 2025 | $44,938.31 | +0.04% | $44,922.70 | $45,033.75 | $44,767.97 | 512.6M |
| Aug 19, 2025 | $44,922.27 | +0.02% | $44,952.36 | $45,207.39 | $44,816.50 | 466.0M |
| Aug 18, 2025 | $44,911.82 | -0.08% | $44,963.17 | $44,998.83 | $44,868.32 | 416.5M |
| Aug 15, 2025 | $44,946.12 | +0.08% | $45,159.91 | $45,203.52 | $44,897.98 | 547.3M |
| Aug 14, 2025 | $44,911.26 | -0.02% | $44,890.84 | $44,948.70 | $44,690.50 | 453.5M |
| Aug 13, 2025 | $44,922.27 | +1.04% | $44,571.53 | $44,949.12 | $44,571.53 | 521.4M |
| Aug 12, 2025 | $44,458.61 | +1.10% | $44,050.53 | $44,497.59 | $44,050.53 | 442.8M |
| Aug 11, 2025 | $43,975.09 | -0.45% | $44,184.36 | $44,273.03 | $43,911.31 | 431.5M |
| Aug 8, 2025 | $44,175.61 | +0.47% | $44,044.95 | $44,272.75 | $44,028.94 | 452.5M |
| Aug 7, 2025 | $43,968.64 | -0.51% | $44,430.09 | $44,498.43 | $43,799.20 | 492.5M |
| Aug 6, 2025 | $44,193.12 | +0.18% | $44,196.61 | $44,290.09 | $44,017.71 | 519.0M |
| Aug 5, 2025 | $44,111.74 | -0.14% | $44,200.07 | $44,308.50 | $43,923.81 | 455.7M |
| Aug 4, 2025 | $44,173.64 | +1.34% | $43,724.02 | $44,188.36 | $43,724.02 | 514.2M |
| Aug 1, 2025 | $43,588.58 | -1.23% | $43,781.77 | $43,781.77 | $43,340.68 | 705.2M |
| Jul 31, 2025 | $44,130.98 | -0.74% | $44,665.82 | $44,665.82 | $44,049.01 | 689.0M |
| Jul 30, 2025 | $44,461.28 | -0.38% | $44,677.90 | $44,739.53 | $44,261.71 | 456.8M |
| Jul 29, 2025 | $44,632.99 | -0.46% | $44,833.74 | $44,883.66 | $44,568.83 | 488.8M |
| Jul 28, 2025 | $44,837.56 | -0.14% | $44,946.98 | $44,946.98 | $44,739.96 | 416.5M |
| Jul 25, 2025 | $44,901.92 | +0.47% | $44,757.28 | $44,944.46 | $44,650.59 | 369.5M |
| Jul 24, 2025 | $44,693.91 | -0.70% | $44,776.41 | $44,912.27 | $44,674.57 | 453.0M |
| Jul 23, 2025 | $45,010.29 | +1.14% | $44,661.12 | $45,016.71 | $44,638.44 | 446.6M |
| Jul 22, 2025 | $44,502.44 | +0.40% | $44,338.62 | $44,542.53 | $44,272.60 | 483.6M |
| Jul 21, 2025 | $44,323.07 | -0.04% | $44,368.40 | $44,601.85 | $44,311.42 | 446.6M |
| Jul 18, 2025 | $44,342.19 | -0.32% | $44,571.68 | $44,571.68 | $44,224.59 | 497.8M |
| 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 | 496.3M |
| Jul 14, 2025 | $44,459.65 | +0.20% | $44,346.15 | $44,472.13 | $44,237.28 | 410.2M |
| 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% | $44,327.13 | $44,556.68 | $44,225.88 | 531.8M |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | $45,621.29 | +0.49% | $45,309.43 | $45,632.39 | $44,980.36 | 1.4B |
| Sep 1, 2025 | $45,400.86 | +0.23% | $45,287.70 | $45,770.20 | $44,948.16 | 4.1B |
| Aug 27, 2025 | $45,295.81 | -0.55% | $45,417.46 | $45,682.83 | $44,948.16 | 2.0B |
| Aug 25, 2025 | $45,544.88 | +0.28% | $45,605.20 | $45,682.83 | $45,192.29 | 6.7B |
| Aug 20, 2025 | $45,418.07 | -0.47% | $44,922.70 | $45,757.84 | $44,579.03 | 2.3B |
| Aug 18, 2025 | $45,631.74 | +1.58% | $44,963.20 | $45,757.84 | $44,579.03 | 5.6B |
| Aug 13, 2025 | $44,922.27 | -0.05% | $44,571.53 | $45,207.39 | $44,571.53 | 2.4B |
| Aug 11, 2025 | $44,946.12 | +1.10% | $44,184.40 | $45,203.52 | $43,911.31 | 5.4B |
| Aug 6, 2025 | $44,458.61 | +0.64% | $44,196.61 | $44,498.43 | $43,799.20 | 2.3B |
| Aug 4, 2025 | $44,175.61 | +0.14% | $43,724.00 | $44,498.43 | $43,724.02 | 5.8B |
| Jul 30, 2025 | $44,111.74 | +1.20% | $44,677.90 | $44,739.53 | $43,340.68 | 2.8B |
| Jul 28, 2025 | $43,588.58 | -2.34% | $44,757.28 | $44,946.98 | $43,340.68 | 6.9B |
| Jul 23, 2025 | $44,632.99 | -0.60% | $44,661.12 | $45,016.71 | $44,568.83 | 2.2B |
| Jul 21, 2025 | $44,901.92 | +0.90% | $44,368.40 | $45,016.71 | $44,272.60 | 4.7B |
| Jul 16, 2025 | $44,502.44 | +0.36% | $44,152.74 | $44,601.85 | $43,758.98 | 2.3B |
| Jul 14, 2025 | $44,342.19 | +0.72% | $44,346.15 | $44,571.68 | $43,758.98 | 5.6B |
| Jul 9, 2025 | $44,023.29 | -0.78% | $44,327.13 | $44,775.47 | $44,002.39 | 2.4B |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | $45,400.86 | -0.32% | $45,287.73 | $45,770.20 | $44,948.16 | 4.1B |
| Aug 1, 2025 | $45,544.88 | +3.20% | $43,781.77 | $45,757.84 | $43,340.68 | 10.2B |
| Jul 1, 2025 | $44,130.98 | +0.08% | $44,061.49 | $45,016.71 | $43,758.98 | 10.3B |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $45,400.86 | +6.71% | $42,660.09 | $45,770.20 | $36,611.78 | 100.3B |
| 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 | 11.99% | 41.89% | 64.90% | 174.83% | 333.40% | 330.49% | |
| 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 Sep 2015 was $16,492.68, A $1,000.00 lump sum investment in Dow Jones Industrial Average made 10 years ago would be worth approximately $2,752.79 today, representing a strong return of 175.28%. This translates to an annualized return (CAGR) of 10.65%.
10 Years Investment Scenario (Sep 2015 - Sep 2025)
Initial Investment
$1,000.00
Current Value
$2,752.79
Total Return
175.28%
Annual Return (CAGR)
10.65%
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.