DJIA: Dow Jones Industrial Average

As of Friday, August 22nd, 2025

45,631.74

+846.24 +1.89%

Open: 44,952.88
High: 45,757.84
Low: 44,952.88
Volume: 481,470,436
Previous Close on Thursday, August 21st, 2025

44,785.50

-152.81 -0.34%

Open: 44,808.21
High: 44,892.61
Low: 44,579.03
Volume: 407,566,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 44,952.88 45,757.84 44,952.88 45,631.74 481,470,436 +846.24 +1.89
2025-08-21 44,808.21 44,892.61 44,579.03 44,785.50 407,566,629 -152.81 -0.34
2025-08-20 44,922.70 45,033.75 44,767.97 44,938.31 507,851,369 +16.04 +0.04
2025-08-19 44,952.36 45,207.39 44,816.50 44,922.27 462,328,375 +10.45 +0.02
2025-08-18 44,963.17 44,998.83 44,868.32 44,911.82 415,474,970 -34.30 -0.08
2025-08-15 45,159.91 45,203.52 44,897.98 44,946.12 537,776,237 +34.86 +0.08
2025-08-14 44,890.84 44,948.70 44,690.50 44,911.26 449,911,788 -11.01 -0.02
2025-08-13 44,571.53 44,949.12 44,571.53 44,922.27 515,132,719 +463.66 +1.04
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 45,757.84
On 2025-08-22		 44,579.03
On 2025-08-21		 685.62 1.53 45,207.39
On 2025-08-19		 44,579.03
On 2025-08-21		 -1.39 45,037.93
10D 45,757.84
On 2025-08-22		 43,911.31
On 2025-08-11		 1,456.13 3.30 45,207.39
On 2025-08-19		 44,579.03
On 2025-08-21		 -1.39 44,840.30
20D 45,757.84
On 2025-08-22		 43,340.68
On 2025-08-01		 729.82 1.63 44,946.98
On 2025-07-28		 43,340.68
On 2025-08-01		 -3.57 44,533.86
WTD 45,757.84
On 2025-08-22		 44,579.03
On 2025-08-21		 685.62 1.53 45,207.39
On 2025-08-19		 44,579.03
On 2025-08-21		 -1.39 45,037.93
MTD 45,757.84
On 2025-08-22		 43,340.68
On 2025-08-01		 1,500.76 3.40 45,207.39
On 2025-08-19		 44,579.03
On 2025-08-21		 -1.39 44,538.40
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436