Bookmark and Share

Last Minute: "Rishi Sunak's support package leaves middle-class families 3100 short - The Telegraph" Thu, 26 May 2022 18:15:00 GMT    "Wales to lift final remaining Covid laws from Monday - Wales Online" Thu, 26 May 2022 21:00:00 GMT    "Record-breaking vampires at Whitby Abbey mark 125 years of Dracula - The Guardian" Thu, 26 May 2022 22:13:00 GMT    "Cleaners to protest outside Downing Street over ?culture of disrespect? - The Independent" Thu, 26 May 2022 13:15:49 GMT   "Sunak U-turns on 'energy profits levy' in 15bn cost of living package - The Guardian" Thu, 26 May 2022 20:21:00 GMT    "Snake Island: Why Ukraine just won't let it go - The Telegraph" Thu, 26 May 2022 19:38:00 GMT    "Queen shares family home videos for the first time to mark her Platinum Jubilee - Sky News" Thu, 26 May 2022 21:06:41 GMT    "Boris Johnson's anti-corruption tsar ponders sending no-confidence letter after partygate - The Telegraph" Thu, 26 May 2022 20:48:00 GMT    "Texas school shooting: Duchess of Sussex lays flowers at site of massacre - Sky News" Thu, 26 May 2022 20:37:30 GMT    "Texas school shooting ? latest: Anger as police admit hour delay stopping gunman and school was unlocked - The Independent" Thu, 26 May 2022 22:15:51 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--799.36 (+0.97%) Dow Jones Industrial Average - [Ticker: ^DJI]Chart Dow Jones Industrial Average  News Dow Jones Industrial Average  Download Historical Prices for Metastock Dow Jones Industrial Average and Others  Technical Analysis Dow Jones Industrial Average  
Last Trade25,027.07Last Trade Time2018-12-04 - 00:00:00
Variation--799.36 (+0.97%)Open25,752.56
High25,773.12Low25,008.11
Volume418,900,000Average Volume (3m)0
YieldN/ABid / AskN/A
Former Close25,826.4352 Week Range[15,370.33 - 18,351.36]
PER0.00%EPS0.00
Ex-Dividend DateN/ADividend PaymentN/A
Market Capitalization0 1 Year Price-TargetN/A
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^DJI quotes from 2000-01-01 to 2022-05-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0393,180,00011,501.8511,641.0711,180.9811,357.5100:00:00
2000-01-04100,900,00011,349.7511,358.4410,907.0310,997.9300:00:00
2000-01-05108,550,00010,989.3711,337.6510,862.6611,122.6500:00:00
2000-01-06109,230,00011,113.3711,447.7910,963.1811,253.2600:00:00
2000-01-07122,520,00011,247.0611,655.6511,168.2611,522.5600:00:00
2000-01-10106,480,00011,532.4811,765.1711,427.0011,572.2000:00:00
2000-01-11101,400,00011,568.4711,748.1111,398.3011,511.0800:00:00
2000-01-1297,460,00011,506.7311,751.8311,385.7411,551.1000:00:00
2000-01-13103,040,00011,558.2411,761.1411,421.4211,582.4300:00:00
2000-01-14108,590,00011,619.3511,908.5011,506.4211,722.9800:00:00
2000-01-18105,670,00011,719.1911,834.6711,397.2211,560.7200:00:00
2000-01-19108,780,00011,535.2411,710.5711,320.2811,489.3600:00:00
2000-01-20110,070,00011,490.2911,654.7211,194.3211,351.3000:00:00
2000-01-21120,980,00011,356.2611,513.8711,113.6511,251.7100:00:00
2000-01-24111,580,00011,251.9411,501.1510,849.0111,008.1700:00:00
2000-01-25107,370,00011,010.9611,228.7510,779.8311,029.8900:00:00
2000-01-26111,730,00011,025.8511,280.8710,870.7311,032.9900:00:00
2000-01-27112,950,00011,035.5511,274.3610,818.3011,028.0200:00:00
2000-01-28109,580,00011,024.9211,115.2010,649.2110,738.8700:00:00
2000-01-3199,380,00010,735.7711,059.6710,610.4310,940.5300:00:00
2000-02-0198,100,00010,937.7411,187.1810,798.4411,041.0500:00:00
2000-02-02103,860,00011,037.6411,228.4410,876.0011,003.2000:00:00
2000-02-03114,650,00011,010.4811,207.9710,799.6811,013.4400:00:00
2000-02-04104,510,00011,014.3711,200.8310,847.5410,963.8000:00:00
2000-02-0791,810,00010,965.9711,097.5210,732.6710,905.7900:00:00
2000-02-08104,770,00010,904.2611,139.4010,826.6710,957.6000:00:00
2000-02-09105,050,00010,948.8211,016.5410,647.9710,699.1600:00:00
2000-02-10105,880,00010,697.9210,853.6710,491.3010,643.6300:00:00
2000-02-11102,570,00010,638.6410,763.3810,301.1210,425.2100:00:00
2000-02-1492,730,00010,431.6510,674.9610,327.5610,519.8400:00:00
2000-02-15109,210,00010,520.1510,821.0910,377.4410,718.0900:00:00
2000-02-16101,880,00010,711.8210,831.6410,468.6510,561.4100:00:00
2000-02-17103,480,00010,565.7610,768.6610,348.6610,514.5700:00:00
2000-02-18104,230,00010,514.5710,562.3410,129.2410,219.5200:00:00
2000-02-2298,000,00010,219.8310,446.6210,011.6610,304.8400:00:00
2000-02-2399,370,00010,294.8210,443.2110,077.7410,225.7300:00:00
2000-02-24121,500,00010,242.4810,321.909,877.9410,092.6300:00:00
2000-02-25106,520,00010,090.7710,196.029,767.809,862.1200:00:00
2000-02-28102,650,0009,854.6610,228.529,760.3610,038.6500:00:00
2000-02-29120,430,00010,039.5810,332.149,926.6510,128.3100:00:00
2000-03-01127,410,00010,128.1110,355.729,935.9610,137.9300:00:00
2000-03-02119,860,00010,135.4410,361.619,986.5310,164.9200:00:00
2000-03-03115,030,00010,171.1210,581.8910,148.1610,367.2000:00:00
2000-03-06102,900,00010,358.9610,518.9110,038.6510,170.5000:00:00
2000-03-07131,410,00010,197.6110,208.669,651.779,796.0300:00:00
2000-03-08120,300,0009,800.6910,037.419,611.759,856.5300:00:00
2000-03-09112,300,0009,855.2910,097.289,667.2810,010.7300:00:00
2000-03-10113,880,00010,008.5510,211.779,792.939,928.8200:00:00
2000-03-13101,610,0009,911.2210,111.259,670.079,947.1300:00:00
2000-03-14109,400,0009,957.6710,149.419,747.339,811.2400:00:00
2000-03-15130,280,0009,808.1510,294.609,676.9010,131.4100:00:00
2000-03-16148,230,00010,139.5810,716.2310,139.5810,630.6000:00:00
2000-03-17129,510,00010,629.9810,849.3210,399.1510,595.2300:00:00
2000-03-2092,080,00010,594.7510,866.0810,456.8610,680.2400:00:00
2000-03-21106,590,00010,680.2411,012.2010,515.5010,907.3400:00:00
2000-03-22107,500,00010,916.9611,054.7110,671.8610,866.7000:00:00
2000-03-23107,830,00010,884.3811,224.7210,737.6311,119.8600:00:00
2000-03-24105,220,00011,107.4511,311.2810,901.4411,112.7200:00:00
2000-03-2790,100,00011,093.2511,274.9810,881.9011,025.8500:00:00
2000-03-2895,910,00011,023.6811,192.7610,804.6510,936.1100:00:00
2000-03-29106,190,00010,939.0511,214.4810,792.2411,018.7200:00:00
2000-03-30119,340,00011,008.1711,258.2310,796.5810,980.2500:00:00
2000-03-31122,740,00010,993.2811,244.5810,801.2310,921.9200:00:00
2000-04-03102,170,00010,863.2811,344.1710,821.7111,221.9300:00:00
2000-04-04151,546,00011,225.3411,531.2410,682.7211,164.8400:00:00
2000-04-05111,030,00011,163.2911,326.7910,894.0011,033.9200:00:00
2000-04-06100,800,00011,029.5611,303.8310,921.0711,114.2700:00:00
2000-04-0789,160,00011,122.0311,317.7910,932.7811,111.4800:00:00
2000-04-1085,370,00011,114.8911,404.3510,955.4311,186.5600:00:00
2000-04-1197,140,00011,180.9811,459.5811,024.2211,287.0800:00:00
2000-04-12117,590,00011,283.0511,600.4311,026.4711,125.1300:00:00
2000-04-13103,200,00011,132.5811,290.8010,806.5110,923.5500:00:00
2000-04-14127,970,00010,922.8510,922.8510,173.9210,305.7700:00:00
2000-04-17120,470,00010,303.2910,721.5010,128.6210,582.5100:00:00
2000-04-18110,940,00010,584.0210,941.7810,424.9010,767.4200:00:00
2000-04-19100,140,00010,748.9710,909.2010,503.4010,674.9600:00:00
2000-04-2089,620,00010,668.1910,941.4710,582.5110,844.0500:00:00
2000-04-2486,870,00010,822.3311,060.2910,579.1010,906.1000:00:00
2000-04-25107,110,00010,916.6511,265.6710,764.6211,124.8200:00:00
2000-04-2699,960,00011,127.9211,246.7510,816.4410,945.5000:00:00
2000-04-27111,100,00010,941.9111,024.6110,650.1410,888.1000:00:00
2000-04-2898,460,00010,892.7611,005.0710,632.4610,733.9100:00:00
2000-05-0196,630,00010,749.4211,001.3410,622.2210,811.7800:00:00
2000-05-02101,150,00010,805.5810,932.4710,580.6510,731.1200:00:00
2000-05-0399,160,00010,732.2110,754.3910,345.1710,480.1300:00:00
2000-05-0492,580,00010,478.8910,631.5310,293.0510,412.4900:00:00
2000-05-0580,550,00010,409.7010,688.6110,312.9110,577.8600:00:00
2000-05-0878,760,00010,571.3110,744.2210,400.4010,603.6300:00:00
2000-05-0989,660,00010,607.5410,765.7510,435.9610,536.7500:00:00
2000-05-10100,640,00010,533.0910,649.9510,169.7710,367.7800:00:00
2000-05-1195,360,00010,369.2710,676.8810,315.6910,545.9700:00:00
2000-05-1285,820,00010,549.0610,780.3710,444.5410,609.3700:00:00
2000-05-1585,460,00010,606.9710,902.3610,509.3110,807.7800:00:00
2000-05-1695,550,00010,816.0111,086.7210,723.4810,934.5700:00:00
2000-05-1782,050,00010,930.6410,947.2510,648.7810,769.7400:00:00
2000-05-1880,790,00010,771.8010,938.3410,669.0010,777.2800:00:00
2000-05-1985,370,00010,764.2210,821.8310,468.1810,626.8500:00:00
2000-05-2286,900,00010,624.7910,718.0010,308.1510,542.5500:00:00
2000-05-2386,990,00010,539.1210,671.7410,325.6310,422.2700:00:00
2000-05-24115,230,00010,420.9010,679.5310,240.9910,535.3500:00:00
2000-05-2598,450,00010,529.8710,644.3210,207.7510,323.9200:00:00
2000-05-2672,260,00010,322.8910,487.7210,163.2010,299.2400:00:00
2000-05-3084,420,00010,302.3110,596.0010,287.9410,527.1300:00:00
2000-05-3196,050,00010,528.2810,692.7310,377.3710,522.3300:00:00
2000-06-0196,010,00010,532.2710,780.3710,422.9510,652.2000:00:00
2000-06-02116,240,00010,660.0911,013.0510,600.4610,794.7600:00:00
2000-06-0583,860,00010,793.1110,951.7910,629.0310,815.3000:00:00
2000-06-0695,010,00010,822.6110,916.9710,592.8210,735.5700:00:00
2000-06-0785,460,00010,733.4810,974.0710,588.6410,812.8600:00:00
2000-06-0885,430,00010,818.7810,887.7210,524.9210,668.7200:00:00
2000-06-0978,600,00010,678.4710,848.3810,515.5210,614.0600:00:00
2000-06-1277,410,00010,615.1210,757.6010,476.8810,564.2100:00:00
2000-06-1393,590,00010,562.3110,751.8610,395.5610,621.8400:00:00
2000-06-1492,970,00010,632.4610,860.8410,542.9910,687.9500:00:00
2000-06-15101,140,00010,689.6310,889.4810,552.8910,714.8200:00:00
2000-06-16125,080,00010,717.7610,784.4710,393.4410,449.3000:00:00
2000-06-1992,170,00010,448.4010,733.5610,322.0210,557.8400:00:00
2000-06-20103,150,00010,558.9010,632.0910,318.8410,435.1600:00:00
2000-06-21100,960,00010,446.8310,607.6910,312.4810,497.7400:00:00
2000-06-22102,270,00010,495.9710,596.7310,256.9710,376.1200:00:00
2000-06-2384,760,00010,376.4710,555.3710,283.1310,404.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources