DJIA: Dow Jones Industrial Average

As of Thursday, September 18th, 2025

46,127.33

+109.01 +0.24%

Open: 46,056.55
High: 46,317.52
Low: 45,954.73
Volume: 306,290,557
Previous Close on Wednesday, September 17th, 2025

46,018.32

+260.42 +0.57%

Open: 45,778.40
High: 46,261.95
Low: 45,687.59
Volume: 509,992,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 45,778.40 46,261.95 45,687.59 46,018.32 509,992,269 +260.42 +0.57
2025-09-16 45,919.54 45,967.11 45,667.42 45,757.90 440,824,571 -125.55 -0.27
2025-09-15 45,848.39 45,978.43 45,771.88 45,883.45 401,691,898 +49.23 +0.11
2025-09-12 46,077.14 46,077.14 45,813.93 45,834.22 414,166,467 -273.78 -0.59
2025-09-11 45,577.09 46,137.20 45,577.09 46,108.00 445,371,329 +617.08 +1.36
2025-09-10 45,731.50 45,731.50 45,380.06 45,490.92 574,330,640 -220.42 -0.48
2025-09-09 45,547.62 45,764.20 45,433.51 45,711.34 449,655,404 +196.39 +0.43
2025-09-08 45,430.61 45,542.56 45,277.73 45,514.95 464,201,056 +114.09 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46,261.95
On 2025-09-17		 45,577.09
On 2025-09-11		 527.40 1.16 46,137.20
On 2025-09-11		 45,667.42
On 2025-09-16		 -1.02 45,920.38
10D 46,261.95
On 2025-09-17		 45,160.74
On 2025-09-04		 747.09 1.65 45,770.20
On 2025-09-05		 45,277.73
On 2025-09-08		 -1.08 45,734.13
20D 46,261.95
On 2025-09-17		 44,579.03
On 2025-08-21		 1,096.05 2.44 45,757.84
On 2025-08-22		 44,948.16
On 2025-09-02		 -1.77 45,535.57
WTD 46,261.95
On 2025-09-17		 45,667.42
On 2025-09-16		 184.10 0.40 45,978.43
On 2025-09-15		 45,667.42
On 2025-09-16		 -0.68 45,886.56
MTD 46,261.95
On 2025-09-17		 44,948.16
On 2025-09-02		 473.44 1.04 45,770.20
On 2025-09-05		 45,277.73
On 2025-09-08		 -1.08 45,659.02
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.98 +6.48 +2.24 2,466,517
KO

The Coca-Cola Company

66.56 -0.48 -0.72 7,643,793
PFE

Pfizer Inc.

24.19 +0.14 +0.56 21,693,259
VZ

Verizon Communications Inc.

43.73 -0.49 -1.10 8,722,334
VIX

CBOE Volatility Index

15.48 -0.24 -1.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,126.99 +108.67 +0.24 306,299,488
DJTA

Dow Jones Transportation Average

15,607.80 +105.53 +0.68 133,489,105
SPX

S&P 500 Index

6,636.47 +36.12 +0.55
OEX

S&P 100 Index

3,306.48 +13.65 +0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,492.11 +268.43 +1.11
NYA

NYSE Composite Index

21,502.17 +62.27 +0.29
XAX

NYSE AMEX Composite Index

6,988.37 -2.24 -0.03
RUI

RUSSELL 1000 Index

3,635.99 +22.32 +0.62
RUT

Russell 2000 Index

2,461.51 +54.16 +2.25
RUA

Russell 3000 Index

3,785.02 +25.87 +0.69
VIX

CBOE Volatility Index

15.48 -0.24 -1.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 -0.15 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 -0.07 -0.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,373.43 +168.09 +1.50
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,126.99 +108.67 +0.24 306,299,488