DJIA: Dow Jones Industrial Average

As of Friday, December 5th, 2025

47,954.99

+104.05 +0.22%

Open: 47,879.60
High: 48,133.54
Low: 47,871.51
Volume: 456,120,293
Previous Close on Thursday, December 4th, 2025

47,850.94

-31.96 -0.07%

Open: 47,888.16
High: 48,049.72
Low: 47,692.96
Volume: 498,745,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 47,879.60 48,133.54 47,871.51 47,954.99 456,120,293 +104.05 +0.22
2025-12-04 47,888.16 48,049.72 47,692.96 47,850.94 498,745,723 -31.96 -0.07
2025-12-03 47,371.62 47,969.64 47,371.62 47,882.90 490,458,088 +408.44 +0.86
2025-12-02 47,416.91 47,597.11 47,263.92 47,474.46 511,100,490 +185.13 +0.39
2025-12-01 47,580.85 47,676.03 47,271.11 47,289.33 477,903,008 -427.09 -0.90
2025-11-28 47,482.25 47,750.77 47,475.61 47,716.42 266,775,097 +289.30 +0.61
2025-11-26 47,196.15 47,571.40 47,196.15 47,427.12 453,130,294 +314.67 +0.67
2025-11-25 46,482.36 47,182.90 46,341.35 47,112.45 642,312,342 +664.18 +1.43
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 48,133.54
On 2025-12-05		 47,263.92
On 2025-12-02		 238.57 0.50 47,676.03
On 2025-12-01		 47,263.92
On 2025-12-02		 -0.86 47,690.52
10D 48,133.54
On 2025-12-05		 45,781.58
On 2025-11-21		 2,202.73 4.81 47,750.77
On 2025-11-28		 47,263.92
On 2025-12-02		 -1.02 47,340.23
20D 48,431.57
On 2025-11-12		 45,728.93
On 2025-11-20		 1,042.69 2.22 48,431.57
On 2025-11-12		 45,728.93
On 2025-11-20		 -5.58 47,155.93
WTD 48,133.54
On 2025-12-05		 47,263.92
On 2025-12-02		 238.57 0.50 47,676.03
On 2025-12-01		 47,263.92
On 2025-12-02		 -0.86 47,690.52
MTD 48,133.54
On 2025-12-05		 47,263.92
On 2025-12-02		 238.57 0.50 47,676.03
On 2025-12-01		 47,263.92
On 2025-12-02		 -0.86 47,690.52
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293