DJIA: Dow Jones Industrial Average

As of Friday, May 17th, 2024

40,003.59

+134.21 +0.34%

Open: 39,911.72
High: 40,010.88
Low: 39,858.86
Volume: 300,292,123
Previous Close on Thursday, May 16th, 2024

39,869.38

-38.62 -0.10%

Open: 39,912.34
High: 40,051.05
Low: 39,864.68
Volume: 400,562,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 39,911.72 40,010.88 39,858.86 40,003.59 300,292,123 +134.21 +0.34
2024-05-16 39,912.34 40,051.05 39,864.68 39,869.38 400,562,594 -38.62 -0.10
2024-05-15 39,615.10 39,935.04 39,615.10 39,908.00 411,265,111 +349.89 +0.88
2024-05-14 39,466.76 39,616.41 39,371.92 39,558.11 326,250,748 +126.60 +0.32
2024-05-13 39,591.28 39,647.39 39,403.05 39,431.51 323,388,524 -81.33 -0.21
2024-05-10 39,466.52 39,579.88 39,406.26 39,512.84 289,517,865 +125.08 +0.32
2024-05-09 39,064.27 39,413.66 38,988.85 39,387.76 300,637,427 +331.37 +0.85
2024-05-08 38,818.90 39,094.74 38,814.99 39,056.39 291,743,737 +172.13 +0.44
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 40,051.05
On 2024-05-16		 39,371.92
On 2024-05-14		 490.75 1.24 39,647.39
On 2024-05-13		 39,371.92
On 2024-05-14		 -0.69 39,754.12
10D 40,051.05
On 2024-05-16		 38,689.38
On 2024-05-06		 1,327.91 3.43 39,647.39
On 2024-05-13		 39,371.92
On 2024-05-14		 -0.69 39,446.41
20D 40,051.05
On 2024-05-16		 37,754.38
On 2024-04-25		 2,017.19 5.31 38,561.50
On 2024-04-23		 37,754.38
On 2024-04-25		 -2.09 38,850.04
WTD 40,051.05
On 2024-05-16		 39,371.92
On 2024-05-14		 490.75 1.24 39,647.39
On 2024-05-13		 39,371.92
On 2024-05-14		 -0.69 39,754.12
MTD 40,051.05
On 2024-05-16		 37,780.54
On 2024-05-01		 2,187.67 5.79 38,349.20
On 2024-05-01		 37,895.66
On 2024-05-02		 -1.18 39,174.52
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

82.11 -0.18 -0.22 1,821,943
PGF

Invesco Financial Preferred ETF

14.81 -0.02 -0.13 173,012
AES

The AES Corporation

21.28 +0.07 +0.33 9,081,156
BOKF

BOK Financial Corporation

95.68 +0.49 +0.51 87,136
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123