DJIA: Dow Jones Industrial Average

As of Thursday, May 8th, 2025

41,368.45

+254.48 +0.62%

Open: 41,312.57
High: 41,773.22
Low: 41,167.76
Volume: 512,050,581
Previous Close on Wednesday, May 7th, 2025

41,113.97

+284.97 +0.70%

Open: 40,956.08
High: 41,266.91
Low: 40,829.29
Volume: 529,429,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 41,312.57 41,773.22 41,167.76 41,368.45 511,809,483 +254.48 +0.62
2025-05-07 40,956.08 41,266.91 40,829.29 41,113.97 529,429,802 +284.97 +0.70
2025-05-06 41,000.19 41,164.33 40,759.41 40,829.00 416,112,116 -389.83 -0.95
2025-05-05 41,173.38 41,445.91 41,063.44 41,218.83 413,524,728 -98.60 -0.24
2025-05-02 40,960.42 41,386.19 40,960.42 41,317.43 588,893,430 +564.47 +1.39
2025-05-01 40,918.04 41,099.52 40,705.63 40,752.96 590,974,581 +83.60 +0.21
2025-04-30 40,290.41 40,777.16 39,745.63 40,669.36 599,883,625 +141.74 +0.35
2025-04-29 40,233.98 40,630.49 40,222.18 40,527.62 434,832,268 +300.03 +0.75
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 41,773.22
On 2025-05-08		 40,759.41
On 2025-05-06		 615.49 1.51 41,445.91
On 2025-05-05		 40,759.41
On 2025-05-06		 -1.66 41,169.54
10D 41,773.22
On 2025-05-08		 39,718.68
On 2025-04-25		 1,275.05 3.18 41,445.91
On 2025-05-05		 40,759.41
On 2025-05-06		 -1.66 40,813.87
20D 41,773.22
On 2025-05-08		 37,830.66
On 2025-04-21		 760.00 1.87 40,791.18
On 2025-04-15		 37,830.66
On 2025-04-21		 -7.26 40,235.39
WTD 41,773.22
On 2025-05-08		 40,759.41
On 2025-05-06		 51.02 0.12 41,445.91
On 2025-05-05		 40,759.41
On 2025-05-06		 -1.66 41,132.56
MTD 41,773.22
On 2025-05-08		 40,705.63
On 2025-05-01		 699.09 1.72 41,445.91
On 2025-05-05		 40,759.41
On 2025-05-06		 -1.66 41,100.11
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581