Dow Jones Industrial Average (^DJI) | Stock Price History & Returns | 1992 - 2026
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 |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $53,185.90 | -0.70% | $53,462.60 | $53,462.60 | $53,123.62 | 507.3M |
| Aug 28, 2026 | $53,559.99 | -0.02% | $53,611.94 | $53,819.65 | $53,489.41 | 507.5M |
| Aug 27, 2026 | $53,569.44 | +0.20% | $53,613.66 | $53,707.62 | $53,345.62 | 653.7M |
| Aug 26, 2026 | $53,463.88 | -0.21% | $53,547.68 | $53,639.75 | $53,379.40 | 426.1M |
| Aug 25, 2026 | $53,577.40 | +0.30% | $53,594.92 | $53,675.32 | $53,386.37 | 400.3M |
| Aug 24, 2026 | $53,417.20 | +0.26% | $53,261.95 | $53,508.18 | $53,261.95 | 416.0M |
| Aug 21, 2026 | $53,277.01 | +0.98% | $52,768.87 | $53,355.92 | $52,768.87 | 424.1M |
| Aug 20, 2026 | $52,759.21 | -1.32% | $53,381.22 | $53,381.22 | $52,754.90 | 445.2M |
| Aug 19, 2026 | $53,463.05 | +0.22% | $53,463.47 | $53,710.06 | $53,399.53 | 451.5M |
| Aug 18, 2026 | $53,343.40 | -0.22% | $53,354.43 | $53,478.76 | $53,256.34 | 428.0M |
| Aug 17, 2026 | $53,459.78 | -0.51% | $53,663.11 | $53,663.11 | $53,395.23 | 436.7M |
| Aug 14, 2026 | $53,732.41 | -0.20% | $53,842.80 | $53,890.84 | $53,673.47 | 319.6M |
| Aug 13, 2026 | $53,839.99 | +0.13% | $53,828.55 | $54,049.14 | $53,622.46 | 417.3M |
| Aug 12, 2026 | $53,770.27 | -0.04% | $53,797.47 | $53,969.36 | $53,731.96 | 411.0M |
| Aug 11, 2026 | $53,791.85 | -0.34% | $53,961.60 | $54,222.85 | $53,746.43 | 379.4M |
| Aug 10, 2026 | $53,975.98 | -0.11% | $54,072.66 | $54,072.66 | $53,850.19 | 413.9M |
| Aug 7, 2026 | $54,036.93 | +0.28% | $53,849.26 | $54,094.65 | $53,807.94 | 378.7M |
| Aug 6, 2026 | $53,885.10 | -0.85% | $54,426.85 | $54,502.87 | $53,835.02 | 420.0M |
| Aug 5, 2026 | $54,349.12 | +0.49% | $54,266.12 | $54,744.33 | $54,266.12 | 524.2M |
| Aug 4, 2026 | $54,085.88 | +1.71% | $53,641.21 | $54,272.60 | $53,641.21 | 580.4M |
| Aug 3, 2026 | $53,178.41 | +1.32% | $52,759.06 | $53,230.08 | $52,759.06 | 604.9M |
| Jul 31, 2026 | $52,485.03 | +0.53% | $52,235.03 | $52,623.14 | $51,996.32 | 703.4M |
| Jul 30, 2026 | $52,208.06 | +1.19% | $52,114.27 | $52,266.45 | $51,655.52 | 644.8M |
| Jul 29, 2026 | $51,594.14 | -2.19% | $52,674.21 | $52,674.21 | $51,551.18 | 538.6M |
| Jul 28, 2026 | $52,747.32 | +1.03% | $52,492.88 | $52,901.87 | $52,443.52 | 553.5M |
| Jul 27, 2026 | $52,210.08 | +0.51% | $52,173.42 | $52,607.78 | $51,985.38 | 488.4M |
| Jul 24, 2026 | $51,947.25 | +0.46% | $51,791.37 | $52,118.19 | $51,682.36 | 442.8M |
| Jul 23, 2026 | $51,711.65 | -0.97% | $51,755.54 | $51,885.14 | $51,542.06 | 496.6M |
| Jul 22, 2026 | $52,218.58 | -0.01% | $52,287.14 | $52,511.21 | $52,148.87 | 449.1M |
| Jul 21, 2026 | $52,224.64 | +0.74% | $51,916.79 | $52,370.65 | $51,890.10 | 404.6M |
| Jul 20, 2026 | $51,839.26 | -0.59% | $52,154.57 | $52,411.90 | $51,781.90 | 400.3M |
| Jul 17, 2026 | $52,146.42 | -1.12% | $52,426.46 | $52,610.97 | $51,986.74 | 549.7M |
| Jul 16, 2026 | $52,738.10 | +0.15% | $52,924.86 | $52,924.86 | $52,727.00 | 25.3M |
| Jul 15, 2026 | $52,658.64 | +0.29% | $52,604.20 | $52,823.95 | $52,428.54 | 508.4M |
| Jul 14, 2026 | $52,508.27 | +0.02% | $52,046.36 | $52,695.06 | $52,046.36 | 473.2M |
| Jul 13, 2026 | $52,498.64 | -0.26% | $52,676.53 | $52,846.51 | $52,351.12 | 407.3M |
| Jul 10, 2026 | $52,637.01 | +0.29% | $52,622.92 | $52,709.75 | $52,266.81 | 416.8M |
| Jul 9, 2026 | $52,487.41 | +0.27% | $52,249.44 | $52,574.89 | $52,249.44 | 461.1M |
| Jul 8, 2026 | $52,348.39 | -1.09% | $52,758.47 | $52,758.47 | $52,069.87 | 454.1M |
| Jul 7, 2026 | $52,925.15 | 0.00% | $53,104.06 | $53,289.30 | $52,774.17 | 443.2M |
| Jul 2, 2026 | $52,900.07 | +1.14% | $52,395.22 | $52,903.85 | $52,395.22 | 548.8M |
| Jul 1, 2026 | $52,305.24 | -0.03% | $52,231.18 | $52,742.66 | $52,026.64 | 627.3M |
| Jun 30, 2026 | $52,319.20 | +0.26% | $52,168.18 | $52,387.45 | $52,033.13 | 639.5M |
| Jun 29, 2026 | $52,182.74 | +0.59% | $51,995.14 | $52,311.63 | $51,949.54 | 592.8M |
| Jun 26, 2026 | $51,876.11 | -0.09% | $51,803.77 | $52,130.07 | $51,614.74 | 1.3B |
| Jun 25, 2026 | $51,920.62 | +0.14% | $52,009.02 | $52,655.66 | $51,857.78 | 639.2M |
| Jun 24, 2026 | $51,848.90 | +0.35% | $51,660.75 | $52,248.69 | $51,617.73 | 560.3M |
| Jun 23, 2026 | $51,666.84 | -0.09% | $51,735.64 | $51,872.56 | $51,301.77 | 569.2M |
| Jun 22, 2026 | $51,712.71 | +0.29% | $51,555.19 | $51,887.85 | $51,555.19 | 531.5M |
| Jun 18, 2026 | $51,564.70 | +0.14% | $51,571.85 | $51,949.26 | $51,554.53 | 985.4M |
| Jun 17, 2026 | $51,492.55 | -0.98% | $51,937.56 | $52,281.19 | $51,392.58 | 496.0M |
| Jun 16, 2026 | $51,999.67 | +0.64% | $51,712.63 | $52,190.29 | $51,712.63 | 449.8M |
| Jun 15, 2026 | $51,671.03 | +0.92% | $51,364.55 | $51,945.89 | $51,364.55 | 509.7M |
| Jun 12, 2026 | $51,202.26 | +0.70% | $51,148.73 | $51,409.70 | $50,827.84 | 430.9M |
| Jun 11, 2026 | $50,848.75 | +1.86% | $49,972.07 | $50,968.95 | $49,972.07 | 518.7M |
| Jun 10, 2026 | $49,918.78 | -1.87% | $50,760.12 | $50,769.26 | $49,909.07 | 503.8M |
| Jun 9, 2026 | $50,872.11 | +0.17% | $50,814.42 | $51,260.92 | $50,211.12 | 576.9M |
| Jun 8, 2026 | $50,786.01 | -0.16% | $50,997.23 | $51,277.15 | $50,732.35 | 480.1M |
| Jun 5, 2026 | $50,866.78 | -1.35% | $51,610.02 | $51,660.40 | $50,781.45 | 643.4M |
| Jun 4, 2026 | $51,561.93 | +1.73% | $50,986.10 | $51,657.89 | $50,986.10 | 520.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $53,185.90 | -0.70% | $53,462.60 | $53,462.60 | $53,123.62 | 1.0B |
| Aug 24, 2026 | $53,559.99 | +0.53% | $53,261.95 | $53,819.65 | $53,261.95 | 5.8B |
| Aug 17, 2026 | $53,277.01 | -0.85% | $53,663.11 | $53,710.06 | $52,754.90 | 5.2B |
| Aug 10, 2026 | $53,732.41 | -0.56% | $54,072.66 | $54,222.85 | $53,622.46 | 4.5B |
| Aug 3, 2026 | $54,036.93 | +2.96% | $52,759.06 | $54,744.33 | $52,759.06 | 5.8B |
| Jul 27, 2026 | $52,485.03 | +1.04% | $52,173.42 | $52,901.87 | $51,551.18 | 7.3B |
| Jul 20, 2026 | $51,947.25 | -0.38% | $52,154.57 | $52,511.21 | $51,542.06 | 5.3B |
| Jul 13, 2026 | $52,146.42 | -0.93% | $52,676.53 | $52,924.86 | $51,986.74 | 4.3B |
| Jul 6, 2026 | $52,637.01 | -0.50% | $53,104.06 | $53,289.30 | $52,069.87 | 2.8B |
| Jun 29, 2026 | $52,900.07 | +1.97% | $51,995.14 | $52,903.85 | $51,949.54 | 5.4B |
| Jun 22, 2026 | $51,876.11 | +0.60% | $51,555.19 | $52,655.66 | $51,301.77 | 8.6B |
| Jun 15, 2026 | $51,564.70 | +0.71% | $51,364.55 | $52,281.19 | $51,364.55 | 8.8B |
| Jun 8, 2026 | $51,202.26 | +0.66% | $50,997.23 | $51,409.70 | $49,909.07 | 5.9B |
| Jun 1, 2026 | $50,866.78 | -0.32% | $51,161.10 | $51,660.40 | $50,687.07 | 7.1B |
| May 25, 2026 | $51,032.46 | +0.90% | $50,686.15 | $51,094.18 | $50,314.34 | 6.7B |
| May 18, 2026 | $50,579.70 | +2.13% | $49,481.04 | $50,830.24 | $49,235.74 | 6.9B |
| May 11, 2026 | $49,526.17 | -0.17% | $49,549.07 | $50,200.54 | $49,307.66 | 5.6B |
| May 4, 2026 | $49,609.16 | +0.22% | $49,416.66 | $50,130.20 | $48,913.06 | 5.0B |
| Apr 27, 2026 | $49,499.27 | +0.55% | $49,276.80 | $49,988.56 | $48,708.57 | 3.6B |
| Apr 20, 2026 | $49,230.71 | -0.44% | $49,422.37 | $49,848.69 | $48,861.31 | 5.2B |
| Apr 13, 2026 | $49,447.43 | +3.19% | $47,718.21 | $49,717.98 | $47,505.97 | 5.8B |
| Apr 6, 2026 | $47,916.57 | +3.04% | $46,472.20 | $48,323.95 | $46,214.77 | 5.6B |
| Apr 1, 2026 | $46,504.67 | 0.00% | $46,396.12 | $46,803.36 | $45,897.24 | 1.5B |
| Mar 30, 2026 | $46,504.67 | +0.35% | $46,469.36 | $46,754.72 | $45,897.24 | 4.5B |
| Mar 25, 2026 | $46,341.51 | +2.60% | $46,314.24 | $46,718.42 | $45,057.28 | 2.7B |
| Mar 23, 2026 | $45,166.64 | -2.08% | $45,803.82 | $46,718.42 | $45,063.33 | 5.6B |
| Mar 18, 2026 | $46,124.06 | +1.20% | $46,913.93 | $46,913.93 | $45,369.39 | 3.0B |
| Mar 16, 2026 | $45,577.47 | -2.11% | $46,707.40 | $47,428.12 | $45,369.39 | 8.2B |
| Mar 11, 2026 | $46,993.26 | -1.50% | $47,690.76 | $47,711.26 | $46,494.63 | 2.4B |
| Mar 9, 2026 | $46,558.47 | -4.47% | $47,371.28 | $48,220.54 | $46,494.63 | 5.8B |
| Mar 4, 2026 | $47,706.51 | -1.64% | $48,589.77 | $48,854.05 | $46,615.52 | 2.7B |
| Mar 2, 2026 | $47,501.55 | -2.06% | $48,794.42 | $49,064.67 | $47,009.01 | 6.6B |
| Feb 25, 2026 | $48,501.27 | -1.37% | $49,357.63 | $49,815.22 | $47,626.85 | 3.1B |
| Feb 23, 2026 | $48,977.92 | -0.40% | $49,536.54 | $49,815.22 | $48,678.78 | 7.9B |
| Feb 18, 2026 | $49,174.50 | -0.72% | $49,571.92 | $49,897.31 | $48,731.46 | 2.6B |
| Feb 16, 2026 | $49,625.97 | +0.25% | $49,525.37 | $49,897.31 | $49,158.28 | 5.3B |
| Feb 11, 2026 | $49,533.19 | -1.30% | $50,243.15 | $50,499.04 | $49,084.35 | 2.5B |
| Feb 9, 2026 | $49,500.93 | 0.00% | $50,047.79 | $50,512.79 | $49,084.35 | 8.6B |
| Feb 4, 2026 | $50,188.14 | +1.92% | $49,323.59 | $50,512.79 | $48,829.10 | 3.4B |
| Feb 2, 2026 | $50,115.67 | +1.78% | $48,777.77 | $50,169.65 | $48,673.58 | 8.8B |
| Jan 28, 2026 | $49,240.99 | +0.48% | $49,024.68 | $49,653.13 | $48,459.88 | 3.3B |
| Jan 26, 2026 | $48,892.47 | -0.23% | $49,137.65 | $49,488.81 | $48,459.88 | 6.9B |
| Jan 21, 2026 | $49,003.41 | +1.06% | $48,546.03 | $49,607.29 | $48,546.03 | 2.5B |
| Jan 19, 2026 | $49,098.71 | -0.53% | $49,005.01 | $49,607.29 | $48,428.13 | 5.3B |
| Jan 14, 2026 | $48,488.59 | -1.43% | $49,088.25 | $49,616.70 | $48,428.13 | 2.7B |
| Jan 12, 2026 | $49,359.33 | -0.29% | $49,499.67 | $49,633.35 | $48,851.98 | 10.2B |
| Jan 7, 2026 | $49,191.99 | -0.55% | $49,512.72 | $49,633.35 | $48,792.34 | 2.5B |
| Jan 5, 2026 | $49,504.07 | +2.32% | $48,475.81 | $49,621.43 | $48,449.62 | 6.1B |
| Dec 31, 2025 | $49,462.08 | +2.26% | $48,371.52 | $49,509.92 | $47,853.04 | 1.9B |
| Dec 29, 2025 | $48,382.39 | +0.03% | $48,636.63 | $48,704.83 | $47,853.04 | 4.0B |
| Dec 24, 2025 | $48,367.06 | -0.16% | $48,424.71 | $48,782.00 | $48,297.26 | 1.1B |
| Dec 22, 2025 | $48,710.97 | +0.55% | $48,211.88 | $48,782.00 | $48,199.13 | 3.2B |
| Dec 17, 2025 | $48,442.41 | +0.68% | $48,128.05 | $48,527.50 | $47,849.48 | 3.1B |
| Dec 15, 2025 | $48,134.89 | -0.67% | $48,594.36 | $48,679.14 | $47,849.48 | 9.1B |
| Dec 10, 2025 | $48,114.26 | +1.16% | $47,573.96 | $48,886.86 | $47,462.94 | 2.5B |
| Dec 8, 2025 | $48,458.05 | +1.27% | $47,971.51 | $48,886.86 | $47,462.94 | 5.0B |
| Dec 3, 2025 | $47,560.29 | +0.18% | $47,371.62 | $48,133.54 | $47,371.62 | 2.4B |
| Dec 1, 2025 | $47,954.99 | +1.01% | $47,580.85 | $48,133.54 | $47,263.92 | 5.8B |
| Nov 26, 2025 | $47,474.46 | +0.77% | $47,196.15 | $47,750.77 | $47,196.15 | 1.7B |
| Nov 24, 2025 | $47,716.42 | +1.28% | $46,351.93 | $47,750.77 | $46,108.01 | 5.7B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2026 | $53,185.90 | +1.34% | $52,759.06 | $54,744.33 | $52,754.90 | 22.3B |
| Jul 1, 2026 | $52,485.03 | +0.32% | $52,231.18 | $53,289.30 | $51,542.06 | 23.0B |
| Jun 1, 2026 | $52,319.20 | +2.52% | $51,161.10 | $52,655.66 | $49,909.07 | 32.4B |
| May 1, 2026 | $51,032.46 | +2.78% | $49,832.57 | $51,094.18 | $48,913.06 | 26.0B |
| Apr 1, 2026 | $49,652.14 | +7.14% | $46,396.12 | $49,848.69 | $45,897.24 | 20.7B |
| Mar 1, 2026 | $46,341.51 | -5.38% | $48,794.42 | $49,064.67 | $45,057.28 | 11.9B |
| Feb 1, 2026 | $48,977.92 | +0.17% | $48,777.77 | $50,512.79 | $48,673.58 | 11.9B |
| Jan 1, 2026 | $48,892.47 | +1.73% | $48,105.98 | $49,633.35 | $47,853.04 | 11.3B |
| Dec 1, 2025 | $48,063.29 | +0.73% | $47,580.85 | $48,886.86 | $47,263.92 | 10.4B |
| Nov 1, 2025 | $47,716.42 | +0.32% | $47,697.33 | $48,431.57 | $45,728.93 | 10.6B |
| Oct 1, 2025 | $47,562.87 | +2.51% | $46,366.78 | $48,040.64 | $45,452.03 | 11.5B |
| Sep 1, 2025 | $46,397.89 | +1.87% | $45,287.73 | $46,714.27 | $44,948.16 | 10.8B |
| 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 |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $53,185.90 | +10.66% | - | +10.66% | $48,105.98 | $54,744.33 | $45,057.28 | 159.6B |
| 2025 | $48,063.29 | +12.97% | - | +12.97% | $42,660.09 | $48,886.86 | $36,611.78 | 139.5B |
| 2024 | $42,544.22 | +12.88% | - | +12.88% | $37,566.22 | $45,073.63 | $37,122.95 | 94.9B |
| 2023 | $37,689.54 | +13.70% | - | +13.70% | $33,148.90 | $37,778.85 | $31,429.82 | 78.8B |
| 2022 | $33,147.25 | -8.78% | - | -8.78% | $36,321.59 | $36,952.65 | $28,660.94 | 92.0B |
| 2021 | $36,338.30 | +18.73% | - | +18.73% | $30,627.47 | $36,679.44 | $29,856.30 | 85.8B |
| 2020 | $30,606.48 | +7.25% | - | +7.25% | $28,638.97 | $30,637.47 | $18,213.65 | 106.2B |
| 2019 | $28,538.44 | +22.34% | - | +22.34% | $23,058.61 | $28,701.66 | $22,638.41 | 69.1B |
| 2018 | $23,327.46 | -5.63% | - | -5.63% | $24,809.35 | $26,951.81 | $21,712.53 | 90.2B |
| 2017 | $24,719.22 | +25.08% | - | +25.08% | $19,872.86 | $24,876.07 | $19,677.94 | 78.1B |
| 2016 | $19,762.60 | +13.42% | - | +13.42% | $17,405.48 | $19,987.63 | $15,450.56 | 29.5B |
| 2015 | $17,425.03 | -2.23% | - | -2.23% | $17,823.07 | $18,351.36 | $15,370.33 | 27.6B |
| 2014 | $17,823.07 | +7.52% | - | +7.52% | $16,572.17 | $18,103.45 | $15,340.69 | 23.4B |
| 2013 | $16,576.66 | +26.50% | - | +26.50% | $13,104.30 | $16,588.25 | $13,104.30 | 29.8B |
| 2012 | $13,104.14 | +7.26% | - | +7.26% | $12,221.19 | $13,661.87 | $12,035.09 | 32.8B |
| 2011 | $12,217.56 | +5.53% | - | +5.53% | $11,577.43 | $12,876.00 | $10,404.49 | 45.5B |
| 2010 | $11,577.51 | +11.02% | - | +11.02% | $10,430.69 | $11,625.00 | $9,614.32 | 50.9B |
| 2009 | $10,428.05 | +18.82% | - | +18.82% | $8,772.25 | $10,580.33 | $6,469.95 | 70.6B |
| 2008 | $8,776.39 | -33.84% | - | -33.84% | $13,261.82 | $13,279.54 | $7,449.38 | 70.0B |
| 2007 | $13,264.82 | +6.43% | - | +6.43% | $12,459.54 | $14,198.10 | $11,939.61 | 61.5B |
| 2006 | $12,463.15 | +16.29% | - | +16.29% | $10,718.30 | $12,529.88 | $10,661.15 | 68.4B |
| 2005 | $10,717.50 | -0.61% | - | -0.61% | $10,783.75 | $10,984.46 | $10,000.46 | 63.6B |
| 2004 | $10,783.01 | +3.15% | - | +3.15% | $10,452.74 | $10,868.07 | $9,708.40 | 55.5B |
| 2003 | $10,453.92 | +25.32% | - | +25.32% | $8,342.38 | $10,462.44 | $7,416.64 | 56.1B |
| 2002 | $8,341.63 | -16.76% | - | -16.76% | $10,021.71 | $10,673.10 | $7,197.49 | 66.3B |
| 2001 | $10,021.57 | -7.10% | - | -7.10% | $10,790.92 | $11,350.05 | $8,062.34 | 59.7B |
| 2000 | $10,787.99 | -6.17% | - | -6.17% | $11,501.85 | $11,750.28 | $9,654.64 | 51.6B |
| 1999 | $11,497.12 | +25.22% | - | +25.22% | $9,184.01 | $11,568.77 | $9,063.26 | 24.9B |
| 1998 | $9,181.43 | +16.10% | - | +16.10% | $7,910.20 | $9,380.20 | $7,400.30 | 17.1B |
| 1997 | $7,908.30 | +22.64% | - | +22.64% | $6,447.50 | $8,299.49 | $6,352.83 | 13.4B |
| 1996 | $6,448.27 | +26.01% | - | +26.01% | $5,115.70 | $6,589.53 | $5,014.52 | 9.0B |
| 1995 | $5,117.12 | +33.45% | - | +33.45% | $3,834.40 | $5,235.62 | $3,817.26 | 7.7B |
| 1994 | $3,834.44 | +2.14% | - | +2.14% | $3,754.10 | $3,992.64 | $3,552.47 | 6.9B |
| 1993 | $3,754.09 | +13.72% | - | +13.72% | $3,301.10 | $3,799.92 | $3,231.95 | 6.5B |
| 1992 | $3,301.11 | 0.00% | - | 0.00% | $3,152.10 | $3,440.67 | $3,095.79 | 5.4B |
Dow Jones Industrial Average Peer Performance Comparison
No peer performance data available for this stock.
Calculate Your Dow Jones Industrial Average Investment Returns
Long-Term Investment Performance Analysis
Dow Jones Industrial Average stock price in Aug 2016 was $18,538.12, A $1,000.00 lump sum investment in Dow Jones Industrial Average made 10 years ago would be worth approximately $2,869.00 today, representing a strong return of 186.90%. This translates to an annualized return (CAGR) of 11.12%.
10 Years Investment Scenario (Aug 2016 - Aug 2026)
Initial Investment
$1,000.00
Current Value
$2,869.00
Annual Return (CAGR)
11.12%
Shares Owned
Investment Breakdown
Value Comparison
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.