Dow jones history chart

Dow Jones Returns Annual returns for the Dow Jones Index starting with the year 1886. Returns calculated using the closing price of the last trading day of the year to the last trading day closing price of the next year. The return for 2023 is calculated using the closing price of 2022 to the most recent market close price. Year Return 2023 3.80 2022 -8.78 2021 18.73 2020 7.25 2019 22.34 2018 -5.63 2017 25.08 2016 13.42 2015 -2.23 2014 7.52 2013 26.50 2012 7.26 2011 5.53 2010 11.02 2009 18.82 2008 -33.84 2007 6.43 2006 16.29 2005 -0.61 2004 3.15 2003 25.32 2002 -16.76 2001 -7.10 2000 -6.17 1999 25.22 1998 16.10 1997 22.64 1996 26.01 1995 33.45 1994 2.14 1993 13.72 1992 4.17 1991 20.32 1990 -4.34 1989 26.96 1988 11.85 1987 2.26 1986 22.58 1985 27.66 1984 -3.74 1983 20.27 1982 19.60 1981 -9.23 1980 14.94 1979 4.19 1978 -3.15 1977 -17.27 1976 17.86 1975 38.32 1974 -27.57 1973 -16.58 1972 14.58 1971 6.11 1970 4.82 1969 -15.19 1968 4.27 1967 15.20 1966 -18.94 1965 10.88 1964 14.57 1963 17.00 1962 -10.81 1961 18.71 1960 -9.34 1959 16.40 1958 33.96 1957 -12.77 1956 2.27 1955 20.77 1954 43.96 1953 -3.77 1952 8.42 1951 14.37 1950 17.63 1949 12.88 1948 -2.13 1947 2.23 1946 -8.14 1945 26.65 1944 12.09 1943 13.81 1942 7.61 1941 -15.38 1940 -12.72 1939 -2.92 1938 28.06 1937 -32.82 1936 24.82 1935 38.53 1934 4.14 1933 66.69 1932 -23.07 1931 -52.67 1930 -33.77 1929 -17.17 1928 48.22 1927 28.75 1926 0.34 1925 30.00 1924 26.16 1923 -3.25 1922 21.74 1921 12.72 1920 -32.90 1919 30.45 1918 10...

Milestones for The Dow Jones Industrial Average: DJIA Closes Above the 1,000 Mark: November 14, 1972 ( 1,003.16) DJIA Closes Above the 2,000 Mark: January 8, 1987 ( 2,002.25) DJIA Closes Above the 3,000 Mark: April 17, 1991 ( 3,004.46) DJIA Closes Above the 4,000 Mark: February 23, 1995 ( 4,003.33) DJIA Closes Above the 5,000 Mark: November 21, 1995 ( 5,023.55) DJIA Closes Above the 6,000 Mark: October 14, 1996 ( 6,010.00) DJIACloses Above the 7,000 Mark: February 13, 1997 ( 7,022.44) DJIA Closes Above the 8,000 Mark: July 16, 1997 ( 8,038.88) DJIA Closes Above the 9,000 Mark: May 6, 1998 ( 9,033.23) DJIA Closes Above the 10,000 Mark: March 29, 1999 ( 10,006.78) DJIA Closes Above the 11,000 Mark: May 3, 1999 ( 11,014.69) DJIA Closes Above the 12,000 Mark: October 19, 2006 ( 12,011.73) DJIA Closes Above the 13,000 Mark: April 25, 2007 ( 13,089.89) DJIA Closes Above the 14,000 Mark: July 19, 2007 ( 14,000.41) DJIA 2009 Bear-Market Low: March 9, 2009 ( 6,507.04) DJIA Closes Above the 15,000 Mark: May 7, 2013 ( 15,056.20) DJIA Closes Above the 16,000 Mark: November 21, 2013 ( 16,009.99) DJIA Closes Above the 17,000 Mark: July 3, 2014 ( 17,068.26) DJIA Closes Above the 18,000 Mark: December 23, 2014 ( 18,024.17) DJIA Closes Above the 19,000 Mark: November 22, 2016 ( 19,023.87) DJIA Closes Above the 20,000 Mark: January 25, 2017 ( 20,068.51) DJIA Closes Above the 21,000 Mark: March 1, 2017 ( 21,115.55) DJIA Closes Above the 22,000 Mark: August 2, 2017 ( 22,016.04) DJIA Closes Ab...

Date Open High Low Close* Adj Close** Volume Jun 15, 2023 11,291.59 11,473.55 11,289.77 11,447.32 11,447.32 500,676,234 Jun 14, 2023 11,283.01 11,365.57 11,238.24 11,298.67 11,298.67 4,252,110,000 Jun 13, 2023 11,252.42 11,316.23 11,244.03 11,303.37 11,303.37 4,275,400,000 Jun 12, 2023 11,206.02 11,251.97 11,179.91 11,246.77 11,246.77 3,945,670,000 Jun 09, 2023 11,237.23 11,256.15 11,177.16 11,200.26 11,200.26 3,786,510,000 Jun 08, 2023 11,191.33 11,250.59 11,156.06 11,234.52 11,234.52 3,826,740,000 Jun 07, 2023 11,084.09 11,208.12 11,074.31 11,198.17 11,198.17 4,537,800,000 Jun 06, 2023 11,051.36 11,095.55 11,022.68 11,080.80 11,080.80 3,996,560,000 Jun 05, 2023 11,127.88 11,144.81 11,058.71 11,066.51 11,066.51 3,813,290,000 Jun 02, 2023 10,954.62 11,152.99 10,954.62 11,132.93 11,132.93 4,454,200,000 Jun 01, 2023 10,882.69 10,949.20 10,800.66 10,922.47 10,922.47 4,391,860,000 May 31, 2023 10,925.06 10,925.85 10,819.92 10,872.00 10,872.00 5,980,670,000 May 30, 2023 10,948.45 10,965.41 10,899.65 10,939.46 10,939.46 4,228,510,000 May 26, 2023 10,881.22 10,967.42 10,876.49 10,938.55 10,938.55 3,715,460,000 May 25, 2023 10,867.61 10,903.59 10,802.07 10,873.62 10,873.62 4,147,760,000 May 24, 2023 10,936.33 10,942.26 10,838.52 10,859.81 10,859.81 3,739,160,000 May 23, 2023 10,991.20 11,048.36 10,951.07 10,963.78 10,963.78 4,155,320,000 May 22, 2023 11,050.95 11,092.33 10,976.31 11,021.19 11,021.19 3,728,520,000 May 19, 2023 11,106.30 11,112.77 11,007.87 11,040.28 11,040.28 4,041...

Date Open High Low Close* Adj. close** Volume 15 Jun 2023 33,945.98 34,488.98 33,945.98 34,408.06 34,408.06 362,533,826 14 Jun 2023 34,044.70 34,151.42 33,783.55 33,979.33 33,979.33 354,910,000 13 Jun 2023 34,111.08 34,310.28 34,107.98 34,212.12 34,212.12 308,790,000 12 Jun 2023 33,906.80 34,077.84 33,878.46 34,066.33 34,066.33 308,130,000 09 Jun 2023 33,852.44 33,975.32 33,787.16 33,876.78 33,876.78 262,310,000 08 Jun 2023 33,656.98 33,873.81 33,630.04 33,833.61 33,833.61 269,160,000 07 Jun 2023 33,562.47 33,708.78 33,546.11 33,665.02 33,665.02 347,400,000 06 Jun 2023 33,547.67 33,631.25 33,399.69 33,573.28 33,573.28 294,070,000 05 Jun 2023 33,771.13 33,804.22 33,552.79 33,562.86 33,562.86 367,170,000 02 Jun 2023 33,187.58 33,805.00 33,187.58 33,762.76 33,762.76 383,590,000 01 Jun 2023 32,929.85 33,167.75 32,704.51 33,061.57 33,061.57 349,460,000 31 May 2023 32,948.71 32,984.83 32,739.73 32,908.27 32,908.27 689,990,000 30 May 2023 33,103.65 33,132.70 32,893.97 33,042.78 33,042.78 322,700,000 26 May 2023 32,795.50 33,162.06 32,795.50 33,093.34 33,093.34 330,290,000 25 May 2023 32,854.26 32,870.43 32,586.56 32,764.65 32,764.65 364,670,000 24 May 2023 33,021.76 33,031.75 32,752.44 32,799.92 32,799.92 246,180,000 23 May 2023 33,190.60 33,310.17 33,013.29 33,055.51 33,055.51 291,550,000 22 May 2023 33,408.54 33,512.30 33,207.85 33,286.58 33,286.58 268,900,000 19 May 2023 33,582.95 33,652.90 33,336.66 33,426.63 33,426.63 315,210,000 18 May 2023 33,374.56 33,579.91 33,212.09 33,...