Dow Highest Closing Records

Its Top Highs and Lows Since 1929

flash crash trader
••• Photo by Mario Tama/Getty Images

The Dow Jones Industrial Average's highest closing record is 26,828.39 set on October 3, 2018. It followed a record set the previous day. Investors are confident in a growing U.S. economy. 

These were the first records set since the Dow reached 26,616.71 on January 26, 2018. After hitting that peak, the Dow went into free fall.  the next week. On February 8, it entered a market correction when it fell 1,032.89 points to 23,860.46.

 

On August 27, 2018, the Dow  when it reached 26,049.64. It was 10 percent above its closing low of 25,533.20 hit on March 23. Investors were encouraged by progress on Trump's NAFTA renegotiation. It was the longest correction , when it was in correction for 223 sessions. 

Before the Dow hit its record in January, it had set 96 new record closing highs since the 2016 presidential election. Investors were confident in Trump's promises to pass business-friendly legislation and other job-boosting measures. They liked that Trump was weakening Obamacare. They cheered Trump's tax reform plan. Global growth and a weaker dollar were boosting exports. A weaker dollar also makes U.S. stocks cheaper by comparison. As a result,  U.S. stocks at the fastest rate since 2012.

The stock market historically performs similarly to the economy.

bear market occurs during a recession and a bull market during an expansion. On August 22, 2018, the current bull market became the in U.S. history.

Here is the history of the Dow since the Great Depression. It shows how stock market fluctuations reflect natural stages of the business cycle.

 

2018 Highs

The Dow hit two 100-point milestones in the first few weeks in January. It closed above 25,000 on January 4 and it breached 26,000 on January 17. Milestones are in bold. The index set 11 closing records in 2018. 

DateJan 3Jan 4Jan 5Jan 9Jan 11Jan 12
Close24,922.6825,075.1325,295.8725,385.8025,574.7325,803.19
       
DateJan 17Jan 22Jan 24Jan 25Jan 26Sep 20
Close26,115.6526,214.6026,252.1226,392.7926,616.7126,656.98
       
DateSep 21Oct 2Oct 3   
Close26,743.5026,773.9426,828.39   

2017 Highs

For the first time, the Dow reached four 1,000-point milestones in one year. On January 25, 2017,  just moments after the New York Stock Exchange opened at 9:30 a.m. EST. It closed at 20,068.51. That was just 42 trading sessions after it closed above 19,000. That is the second-fastest rise in U.S. history. The record is the 24 sessions it took to go from 10,000 to 20,000 in 1999. 

On March 1, 2017, it closed above 21,000. That followed a 12-day run, since the record 13-day stretch in 1987. When the Dow breached 22,000 on August 2, 2017, it was the first time it hit three such milestones in one year. The index closed above 23,000 on October 18, 2017.

Slightly more than a month later, it broke 24,000.

The Dow has had two streaks lasting more than 10 days this year. The . It's had three nine-day runs. The last time that happened was in 1955 when there were four nine-day stretches. The Dow has moved higher for eight months in a row. The last time that happened .

Here are the 70 records set in 2017. Milestones are in bold.

DateJan 25Jan 26Feb 9Feb 10Feb 13Feb 14
Close20,068.5120,100.9120,172.4020,269.3720,412.1620,504.41
       
DateFeb 15Feb 16Feb 17Feb 21Feb 22Feb 23
Close20,611.8620,619.7720,624.0520,743.0020,775.6020,810.32
       
DateFeb 24Feb 27Mar 1Jun 1Jun 2Jun 9
Close20,821.7620,837.4421,115.5521,144.1821,206.2921,271.97
       
DateJun 13Jun 14Jun 16Jun 19July 12Jul 13
Close21,328.4721,374.5621,384.2821,528.9921,532.1421,553.09
       
DateJul 14Jul 19Jul 26Jul 27Jul 28Jul 31
Close21,637.7421,640.7521,711.0121,796.5521,830.3121,891.12
       
DateAug 1Aug 2Aug 3Aug 7Sep 12Sep 13
Close21,963.9222,016.2422,092.8122,118.4222,118.8622,158.18
       
DateSep 14Sep 15Sep 18Sep 19Sep 20Oct 2
Close22,203.4822,268.3422,331.3522,370.8022,412.5922,557.60
       
DateOct 3Oct 4Oct 5Oct 10Oct 11Oct 16
Close22,641.6722,661.6422,775.3922,830.6822,872.8922,956.96
       
DateOct 17Oct 18Oct 19Oct 20Oct 24Nov 2
Close22,997.4423,157.6023,163.0423,328.6323,441.7623,516.26
       
DateNov 3Nov 6Nov 7Nov 8Nov 21Nov 28
Close23,539.1923,548.4223,557.2323,563.3623,590.8323,836.71
       
DateNov 29Nov 30Dec 4Dec 8Dec 11Dec 12
Close23,940.6824,272.3524,290.0524,329.1624,386.0324,504.80
       
DateDec 13D ec 15Dec 18Dec 28  
Close24,585.4324,651.7424,792.2024,837.51  

2016 Highs

The Dow's 2016 closing high was 19,974.62 set on December 20, 2016. The Dow's November streak came after falling 638 points, or 3.4 percent, in futures trading as investors initially reacted to Trump's unexpected presidential win on November 8. Traders regained confidence after Trump struck a cooperative tone in Wednesday morning's acceptance speech.

On November 22, the Dow closed above 19,000. Here are the 26 records set in 2016. Seventeen occurred after the election.

DateJul 12Jul 13Jul 14Jul 15Jul 18Jul 19
Close 18,347.67 18,372.12 18,506.41 18,516.55 18,533.0518,559.01
       
DateJul 20Aug 11Aug 15Nov 10Nov 11Nov 14
Close18,595.0318,613.5218,636.5218,807.8818,847.6618,868.69
       
DateNov 15Nov 21Nov 22Nov 23Nov 25Dec 1
Close18,923.0618,956.6919,023.8719,083.1819,152.1419,191.93
       
DateDec 5Dec 6Dec 7Dec 8Dec 9Dec 12
Close19,216.2419,251.7819,549.6219,614.8119,756.8519,796.43
       
DateDec 13Dec 20    
Close19,911.2119,974.62    

 

In July and August, the Dow rose as investors flocked to safe U.S. markets after turbulence rocked the European Union. On June 24, the Dow fell 610.32 points the day after Brexit. That's when the United Kingdom voted to leave the EU. That threatened the U.S. businesses that are the United Kingdom's largest investors. On July 13, the United Kingdom elected a new prime minister. On July 14, a terrorist attacked the French resort town of Nice. On July 15, the Turkish military failed in a coup attempt on President Recep Erdogan's government. 

Before that, the Dow was in a market correction between August 2015 and April 19, 2016. It fell to a low of 15,660.18 on February 11. The 2016 downturn began January 4 when the . Investors worried about a slowdown in China's economic growth. Two days later it dropped another 400 points when China changed how it pegs the yuan to the dollar. By January 7, the Dow had fallen 5.2 percent to 16,514.10, the worst yearly start ever. The next day, it dropped to 16,346.45. For the week, the Dow lost 1,078.58 points or 6.18 percent. The damage continued. By January 20 it fell to 15,464.97 in intraday trading but closed up at 15,766.74. Investors panicked over plummeting oil prices, the devaluation of the yuan, and turmoil in China's stock market.

2015 Highs 

After setting the record high in May 2015, the  August 21, closing at 16,459.75. On August 24, Black Monday, it fell another 1,089 points in the first few minutes of trading to 15,370.33. That correction was more than 16 percent lower than its all-time high set in May, putting it into a correction but not a bear market. Investors worried about China's yuan devaluation and the uncertainty over the Fed's rate increase. The market closed higher at 15,871.39. The sell-off continued on Tuesday, when the Dow closed at 15,666.44. It regained its upward momentum though on Wednesday, closing at 16,285.51.

Why was the Dow so volatile? Just a few companies were responsible for the 2015 highs. Companies like Apple and IBM borrowed billions to buy back shares, thanks to record-low interest rates. It artificially raised their earnings-per-share and the prices of the remaining outstanding stocks. One analyst said that 99 companies in the Standard & Poor’s 500 boosted their earnings-per-share by 4 percent just by lowering the number of shares outstanding. Here are the six records set in 2015.

 
Date Feb 20 Feb 24 Feb 25 Mar 2 May 18 May 19
Close  18,140.44 18,209.19 18,224.57 18,288.63 18,298.88 18,312.39

2014 Highs 

The Dow closed its high for the year at 18,053.71 on December 26. Its low for the year was 15,372.80, reached on February 3.  Share repurchases among the S&P 500 companies  in the first quarter of 2014 than the first quarter in 2013. In total, $159.3 billion was spent, the largest amount since 2007 and right before the stock market crashed

Stock market gains since the 2008 financial crisis . Only three days traded more than 200 million shares, a level similar to the late 1990s. Volume fell after the recession and didn't return. 

The Dow set three milestones in 2014. On April 30, it surpassed 16,000. On July 3, it broke 17,000. It then hit a new record on July 16, before heading into correction territory for two months.  On October 31, the Federal Open Market Committee announced it wouldn't raise interest rates until 2015. Investors applauded the guarantee for lower interest rates for the remainder of 2014. It closed above 18,000 on December 23. Here are the 39 records set in 2014.

DateFeb 3Apr 30May 9May 12May 13May 30
Close15,372.8016,580.8416,583.3416,695.4716,715.4416,717.17
       
DateJun 2Jun 5Jun 6Jun 9Jun 10Jun 20
Close16,743.6316,836.1116,924.2816,943.1016,945.9216,947.08
       
DateJul 1Jul 2Jul 3Jul 16Sep 17Sep 18
Close16,976.2416,956.0717,068.2617,138.2017,156.8517,265.99
       
DateSep 19Oct 31Nov 5Nov 6Nov 7Nov 10
Close17,279.7417,390.5217,484.5317,554.4717,573.9317,613.74
       
DateNov 11Nov 13Nov 18Nov 20Nov 21Nov 24
Close17,614.9017,652.7917,687.8217,719.0017,810.0617,817.90
       
DateNov 26Nov 28Dec 2Dec 3Dec 5Dec 22
Close17,827.7517,828.2417,879.5517,912.6217,958.7917,959.44
       
DateDec 23Dec 24Dec 26   
Close18,024.1718,030.2118,053.71   

2013 Highs 

The Dow gained 3,472.56 points during 2013, higher than any prior year on record. Its percentage increase was 26.5 percent.

It recovered from the Great Recession on March 5, 2013. It closed at 14,253.77, taking five years to surpass its previous record of 14,164.53 set on October 9, 2007. It rose above 15,000 for the first time on May 7. 

Here are the 52 closing records for the year:

DateMar 5Mar 6Mar 7Mar 8Mar 11Mar 12
Close14,253.7714,296.2414,329.4914,397.0714,447.2014,450.06
       
DateMar 13Mar 14Mar 26Mar 28Apr 2Apr 9
Close14,455.2814,539.1414,559.6514,578.5414,662.0114,673.46
       
DateApr 10Apr 11May 3May 7May 8May 10
Close14,802.2414,865.1414,973.9615,056.2015,105.1215,118.49
       
DateMay 14May 15May 17May 21May 28Jul 11
Close15,215.2515,275.6915,354.4015,387.5915,409.3915,460.92
       
DateJul 12Jul 15Jul 18Jul 23Aug 1Aug 2
Close15,464.3015,484.2615,548.5415,567.7415,628.0215,658.36
       
DateSep 18Oct 29Nov 6Nov 8Nov 11Nov 13
Close15,676.9415,680.3515,746.8815,761.7815,783.1015,821.63
       
DowNov 14Nov 15Nov 18Nov 21Nov 22Nov 25
Close15,876.2215,961.7015,976.0216,009.9916,064.7716,072.54
       
DowNov 26Nov 27Dec 18Dec 19Dec 20Dec 23
Close16,072.8016,097.3316,167.9716,179.0816,221.1416,294.61
       
DowDec 24Dec 26Dec 30Dec 31  
Close16,357.5516,479.8816,504.2916,576.66  

2008-2009 Recession

The Dow's drop was more dramatic than in any other downturn. It fell more than 50 percent in just 17 months. That was less than the 90 percent drop during the Great Depression, but that loss took almost four years to happen.

On October 9, 2007, the Dow closed at its pre-recession all-time high of 14,164.43. But fourth-quarter gross domestic product growth contracted 1 percent, announcing the start of the recession. It was later re-estimated at a positive 2.9 percent. The Dow started declining gradually. After the failure of Bear Stearns in April 2008 and a negative GDP report in Q2 2008, the Dow dropped to 11,000. Many analysts felt that this 20 percent decline was the market bottom.

But it wasn’t the bottom. On Monday, September 15, 2008, Lehman Brothers declared bankruptcy. On Wednesday, panicky bankers withdrew $144 billion from money market funds, almost causing a collapse.

On September 29, 2008, . That was its most significant single-day point drop ever. Investors were stunned that the U.S. House of Representatives rejected a $700 billion bailout bill to save failing banks. The Senate reintroduced the bailout as the Troubled Asset Relief Program on October 3. Yet, the Dow plummeted 13 percent in October. By November 20, 2008, it fell to 7,552.29, a new low.

That was still not the real market bottom. The Dow climbed to 9,034.69 on January 2, 2009, before screeching down to 6,594.44 on March 5, 2009.

On July 24, 2009, the Dow finally reversed course. It beat its January high, rising to 9,093.24 by close of day.

2001 Recession

The Dow peaked on January 14, 2000, closing at 11,722.98, thanks to the boom in internet businesses. It was the end of the greatest bull market in U.S. history. The Dow had risen 1,409 percent since its 776.82 close on August 12, 1982.

It started falling soon afterward, hitting its first bottom of 9,796 on March 7, 2001. That when the 2001 recession began. The Dow bounced around until the markets closed following the 9/11 terrorist attacks. When the markets reopened on September 17, 2001, the Dow dropped to 8,920.70. Threats of war drove the Dow down until October 9, 2002. On that day, it closed at 7,286.27, a 37.8 percent decline from its peak. The recession ended in November. But no one knew for sure if a new bull market had begun until the Dow hit a higher low on March 11, 2003, closing at 7,524.06.

1998 Currency Crisis

On cut its peg to the dollar, after failing to defend its currency from speculative attacks. Currency values fell throughout Southeast Asia. On October 27, 1997, the ever until then. It closed at 7,161.15, a 7 percent loss.The stock market suspended trading.

On August 17, 1998, and defaulted on its bonds. By August 31, the Dow had fallen 13 percent, from 8,714.64 on August 18 to 7,539.04 on August 31. The Long-Term Capital Management hedge fund almost collapsed, threatening to push its banking investors into bankruptcy. Former Federal Reserve Chairman Alan Greenspan convinced them to support the hedge fund, averting further disaster.

1990-1991 Recession

On August 2, 1990, Iraq invaded Kuwait. The Dow fell 17 percent in three months, from 2, 864.60 on August 2 to 2,365.10 on October 11, 1990. 

1987 Stock Market Crash

On October 19, 1987, the Dow fell 23 percent, from 2,246.73 to 1,738.74. The Black Monday stock market crash may have been caused by computer trading that forced sell orders when the market turned down. The Dow didn't regain its August 25, 1987 peak of 2,722.42 for two years. The loss of liquidity from this crash led to the savings and loan crisis in 1989.

1980-1982 Recession

The Dow dropped 16 percent, from a high of 903.84 on February 13, 1980 to a low of 759.13 on April 21, 1980. The Federal Reserve, under Paul Volcker, lowered the fed funds rate to 8.5 percent in response. The Dow rose to 1,004.32 on April 28, 1981. But the Fed then raised rates to combat inflation, which reduced business spending. By August 12, 1982, the Dow had dropped 22.6 percent to 776.92.

1973-1975 Recession

On December 4, 1974, the Dow closed at 598.64. It had fallen 45 percent from its peak of 1,051.70  on January 11, 1973. President Nixon helped create this recession by ending the gold standard.

1970 Recession

The Dow dropped 30 percent between December 31, 1968 and May 26, 1970, from 908.92 to 631.60.

1962 Cuban Missile Crisis

The United States launched a  on . The Dow dropped 26.5 percent from its post-election height of 728.8 on December 1, 1961 to its June 26, 1962, low of 535.76. Tensions escalated on October 14, 1962, when U.S. spy satellites discovered Soviet nuclear missile bases on Cuba.

President John F. Kennedy demanded the removal of the weapons. He launched a 13-day naval quarantine. The United States agreed to remove nuclear missiles from Turkey as part of the deal. The Dow dropped 2 percent the day after . The crisis ended on October 28, 1962.

1960 Recession

The Dow fell 13.9 percent from 679.36 on December 31, 1959 to 585.24 on November 1, 1960. It closely followed the economic downturn of the recession, which started in April 1960. It lasted 10 months, until February 1961. JFK used stimulus spending to end it.

Recession of 1957

The Dow dropped 14.1 percent, from 506.21 on August 1, 1957 to 434.71 on November 1, 1957. It corresponded to the eight-month recession, a period from August 1957 to April 1958. The Fed's contractionary monetary policy had caused it.

Recession of 1953

The Dow fell 10.1 percent from 292.14 on January 2, 1953 to 262.54 on September 1, 1953. On November 23, 1954, the Dow hit a . It had taken 25 years for it to beat the pre-Depression high of 381.17 set on September 3, 1929.

The downturn reflected the 10-month recession, from July 1953 to May 1954. It had been caused by demobilization after the Korean War.

1949 Recession

The Dow dropped 16 percent from 193.16 on June 15, 1948 to 161.60 on June 13, 1949. It corresponded to the 11-month period between November 1948 and October 1949. It was caused by the economy's adjustment to peacetime production.

1945 Recession

The Dow rose 19.2 percent during this recession, which lasted between February and October 1945. It was 153.79 on February 1, 1945 and rose to 183.37 on October 1, 1945. The economy contracted 10.6 percent because government spending dropped when World War II ended. But business spending was robust, hence the rise in the stock market.

The Great Depression

The Dow fell .  It was 381.17 on September 3, 1929. By July 8, 1932, it was just 41.22. The kickoff to the Dow's slide was the stock market crash of 1929. But the Great Depression had already started in August, 1929, when the economy contracted. 

The crash began on October 24, Black Thursday. It continued until Black Tuesday. Stock prices fell 23 percent. Investors lost $30 billion, the equivalent of $396 billion today. The public was terrified because that was more than the entire cost of World War I. It took 25 years for the Dow to regain its September 3 high.