The closing price for the Dow Jones Industrial Average (DJI) on Friday was $46,245.41. It was up 1% for the day (up 1.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 21:00 | $46,245.41 | $46,245.41 | $46,245.41 | $46,245.41 | — |
November 21 2025 20:30 | $46,249.81 | $46,346.93 | $46,216.47 | $46,257.29 | 78,563,603 |
November 21 2025 19:30 | $46,535.57 | $46,557.90 | $46,382.57 | $46,431.89 | 35,168,224 |
November 21 2025 18:30 | $46,283.79 | $46,577.50 | $46,266.64 | $46,536.59 | 79,710,107 |
November 21 2025 17:30 | $46,457.25 | $46,489.27 | $46,198.59 | $46,283.85 | 58,910,075 |
November 21 2025 16:30 | $46,089.13 | $46,490.69 | $46,071.98 | $46,456.42 | 91,274,568 |
November 21 2025 15:30 | $45,972.30 | $46,088.11 | $45,842.93 | $46,088.11 | 118,268,290 |
November 21 2025 14:30 | $45,808.65 | $46,079.22 | $45,781.58 | $45,971.83 | 140,975,392 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
