The closing price for the Dow Jones Industrial Average (DJI) on December 1 was $47,289.33. It was down 0.6% for the day (down 0.9% from previous close). The latest price is $47,956.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 21:00 | $47,289.33 | $47,289.33 | $47,289.33 | $47,289.33 | — |
December 01 2025 20:30 | $47,389.44 | $47,400.67 | $47,271.11 | $47,307.53 | 64,138,308 |
December 01 2025 19:30 | $47,376.74 | $47,407.00 | $47,341.94 | $47,357.65 | 20,577,593 |
December 01 2025 18:30 | $47,538.35 | $47,570.27 | $47,372.50 | $47,376.99 | 35,123,732 |
December 01 2025 17:30 | $47,486.57 | $47,555.66 | $47,460.62 | $47,538.16 | 36,109,457 |
December 01 2025 16:30 | $47,484.81 | $47,540.27 | $47,447.01 | $47,486.05 | 41,066,489 |
December 01 2025 15:30 | $47,391.52 | $47,523.48 | $47,335.42 | $47,485.11 | 52,245,112 |
December 01 2025 14:30 | $47,580.85 | $47,676.03 | $47,383.63 | $47,391.32 | 88,729,432 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
