The average closing price for the Dow Jones Industrial Average (DJI) last year was $44,301.54. It was up 12.7% for the year. The latest price is $51,549.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $48,371.52 | $48,394.51 | $48,050.88 | $48,063.29 | 336,064,471 |
December 30 2025 | $48,434.88 | $48,471.70 | $48,297.26 | $48,367.06 | 283,233,571 |
December 29 2025 | $48,636.63 | $48,704.83 | $48,390.91 | $48,461.93 | 323,390,328 |
December 26 2025 | $48,712.47 | $48,782.00 | $48,589.07 | $48,710.97 | 288,775,376 |
December 24 2025 | $48,424.71 | $48,771.32 | $48,386.59 | $48,731.16 | 206,749,280 |
December 23 2025 | $48,320.59 | $48,527.50 | $48,254.31 | $48,442.41 | 418,928,995 |
December 22 2025 | $48,211.88 | $48,457.47 | $48,199.13 | $48,362.68 | 431,677,186 |
December 19 2025 | $47,974.82 | $48,289.63 | $47,974.82 | $48,134.89 | 1,251,835,081 |
December 18 2025 | $48,101.18 | $48,365.93 | $47,849.48 | $47,951.85 | 521,439,626 |
December 17 2025 | $48,128.05 | $48,387.33 | $47,856.79 | $47,885.97 | 546,156,643 |
December 16 2025 | $48,380.17 | $48,452.17 | $47,946.25 | $48,114.26 | 459,674,356 |
December 15 2025 | $48,594.36 | $48,679.14 | $48,283.27 | $48,416.56 | 516,630,672 |
December 12 2025 | $48,714.75 | $48,886.86 | $48,334.10 | $48,458.05 | 498,520,190 |
December 11 2025 | $48,082.90 | $48,756.34 | $48,082.90 | $48,704.01 | 493,958,593 |
December 10 2025 | $47,573.96 | $48,197.30 | $47,462.94 | $48,057.75 | 551,568,398 |
December 09 2025 | $47,724.52 | $47,957.79 | $47,533.60 | $47,560.29 | 426,652,918 |
December 08 2025 | $47,971.51 | $47,971.51 | $47,611.93 | $47,739.32 | 513,945,916 |
December 05 2025 | $47,879.60 | $48,133.54 | $47,871.51 | $47,954.99 | 459,236,439 |
December 04 2025 | $47,888.16 | $48,049.72 | $47,692.96 | $47,850.94 | 498,745,723 |
December 03 2025 | $47,371.62 | $47,969.64 | $47,371.62 | $47,882.90 | 494,332,143 |
December 02 2025 | $47,416.91 | $47,597.11 | $47,263.92 | $47,474.46 | 516,775,231 |
December 01 2025 | $47,580.85 | $47,676.03 | $47,271.11 | $47,289.33 | 482,192,670 |
November 28 2025 | $47,482.25 | $47,750.77 | $47,475.61 | $47,716.42 | 272,508,358 |
November 26 2025 | $47,196.15 | $47,571.40 | $47,196.15 | $47,427.12 | 458,137,084 |
November 25 2025 | $46,482.36 | $47,182.90 | $46,341.35 | $47,112.45 | 659,614,361 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.