Bookmark and Share

Last Minute: "Live Updates: Trump to campaign in Georgia for GOP senators ahead of January runoff - Fox News" Fri, 27 Nov 2020 12:50:48 GMT    "Flynn spurs questions of who Trump might pardon next | TheHill - The Hill" Fri, 27 Nov 2020 11:40:53 GMT    "Five things to know about Antony Blinken, Biden's pick for State | TheHill - The Hill" Fri, 27 Nov 2020 15:30:05 GMT    "North Korea Executed Coronavirus Rule-Breaker, Says South Korean Intelligence - NPR" Fri, 27 Nov 2020 16:51:19 GMT   "Mohsen Fakhrizadeh, Iran's Top Nuclear Scientist, Killed in Attack: Live Updates - The New York Times" Fri, 27 Nov 2020 16:33:18 GMT    "Trump Accuses Twitter of 'Discrimination,' Suggests Section 230 Is National Security Threat - Newsweek" Fri, 27 Nov 2020 09:18:47 GMT    "US Covid cases and hospitalizations set records over Thanksgiving - The Guardian" Fri, 27 Nov 2020 14:50:00 GMT    "?Mini desk. Tiny hands. Small soul?: Trump mocked for giving speech at little table - The Guardian" Fri, 27 Nov 2020 10:35:00 GMT    "Rev. Franklin Graham praises 3 Trump-appointed Supreme Court justices after New York religious case - Fox News" Fri, 27 Nov 2020 07:55:46 GMT    "Trump's baseless claims of Georgia voter fraud spark fears among Republicans - The Guardian" Fri, 27 Nov 2020 15:58:00 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 2020-11-27
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@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources