DJIA: Dow Jones Industrial Average

As of Friday, May 30th, 2025

42,170.61

-45.12 -0.11%

Open: 42,192.35
High: 42,276.30
Low: 42,049.61
Volume: 207,692,041
Previous Close on Thursday, May 29th, 2025

42,215.73

+117.03 +0.28%

Open: 42,190.02
High: 42,266.00
Low: 41,828.35
Volume: 664,001,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 42,190.02 42,266.00 41,828.35 42,215.73 664,001,620 +117.03 +0.28
2025-05-28 42,361.63 42,448.72 42,042.26 42,098.70 482,032,570 -244.95 -0.58
2025-05-27 41,849.04 42,350.66 41,849.04 42,343.65 500,146,972 +740.58 +1.78
2025-05-23 41,525.70 41,788.61 41,354.09 41,603.07 497,069,984 -256.02 -0.61
2025-05-22 41,763.68 42,090.42 41,714.43 41,859.09 476,082,013 -1.35 0.00
2025-05-21 42,354.46 42,439.27 41,785.22 41,860.44 604,851,921 -816.80 -1.91
2025-05-20 42,735.11 42,800.04 42,485.37 42,677.24 437,484,345 -114.83 -0.27
2025-05-19 42,542.81 42,842.04 42,337.71 42,792.07 536,835,049 +137.33 +0.32
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 42,448.72
On 2025-05-28		 41,354.09
On 2025-05-23		 355.29 0.85 42,090.42
On 2025-05-22		 41,354.09
On 2025-05-23		 -1.75 42,024.05
10D 42,842.04
On 2025-05-19		 41,354.09
On 2025-05-23		 164.67 0.39 42,842.04
On 2025-05-19		 41,354.09
On 2025-05-23		 -3.47 42,242.75
20D 42,842.04
On 2025-05-19		 40,705.63
On 2025-05-01		 1,546.37 3.80 42,842.04
On 2025-05-19		 41,354.09
On 2025-05-23		 -3.47 41,843.95
WTD 42,448.72
On 2025-05-28		 41,828.35
On 2025-05-29		 612.66 1.47 42,448.72
On 2025-05-28		 41,828.35
On 2025-05-29		 -1.46 42,219.36
MTD 42,842.04
On 2025-05-19		 40,705.63
On 2025-05-01		 1,546.37 3.80 42,842.04
On 2025-05-19		 41,354.09
On 2025-05-23		 -3.47 41,843.95
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.93 -0.23 -0.09 1,375,850
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,422,431
PFE

Pfizer Inc.

23.54 +0.09 +0.40 9,017,920
VZ

Verizon Communications Inc.

43.87 +0.54 +1.26 3,739,087
VIX

CBOE Volatility Index

19.28 +0.10 +0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,170.61 -45.12 -0.11 207,692,041
DJTA

Dow Jones Transportation Average

14,653.31 -92.07 -0.62 49,548,300
SPX

S&P 500 Index

5,894.11 -18.06 -0.31
OEX

S&P 100 Index

2,876.91 -8.69 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,284.56 -79.39 -0.37
NYA

NYSE Composite Index

19,717.79 -26.07 -0.13
XAX

NYSE AMEX Composite Index

5,187.85 -24.27 -0.47
RUI

RUSSELL 1000 Index

3,225.48 -10.09 -0.31
RUT

Russell 2000 Index

2,067.96 -6.82 -0.33
RUA

Russell 3000 Index

3,349.84 -10.50 -0.31
VIX

CBOE Volatility Index

19.28 +0.10 +0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.22 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 +0.18 +0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.75 +0.13 +0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.34 -23.72 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DJTA

Dow Jones Transportation Average

14,653.31 -92.07 -0.62 49,548,300
DJIA

Dow Jones Industrial Average

42,170.61 -45.12 -0.11 207,692,041