|
 Dow Jones Industrial Average - [Ticker: ^DJI] |     | | Last Trade | 25,027.07 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --799.36 (+0.97%) | Open | 25,752.56 | | High | 25,773.12 | Low | 25,008.11 | | Volume | 418,900,000 | Average Volume (3m) | 0 | | Yield | N/A | Bid / Ask | N/A | | Former Close | 25,826.43 | 52 Week Range | [15,370.33 - 18,351.36] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | N/A | Dividend Payment | N/A | | Market Capitalization | 0 | 1 Year Price-Target | N/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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 182,670,000 | 10,314.99 | 10,529.12 | 10,255.88 | 10,461.20 | 00:00:00 | | 2004-04-23 | 139,610,000 | 10,463.11 | 10,543.95 | 10,362.97 | 10,472.84 | 00:00:00 | | 2004-04-26 | 129,060,000 | 10,472.91 | 10,540.26 | 10,396.75 | 10,444.73 | 00:00:00 | | 2004-04-27 | 151,800,000 | 10,445.38 | 10,570.92 | 10,410.52 | 10,478.16 | 00:00:00 | | 2004-04-28 | 185,560,000 | 10,476.67 | 10,479.58 | 10,301.65 | 10,342.60 | 00:00:00 | | 2004-04-29 | 185,900,000 | 10,339.41 | 10,443.81 | 10,199.31 | 10,272.27 | 00:00:00 | | 2004-04-30 | 163,470,000 | 10,273.06 | 10,374.61 | 10,198.39 | 10,225.57 | 00:00:00 | | 2004-05-03 | 157,160,000 | 10,227.27 | 10,365.74 | 10,199.67 | 10,314.00 | 00:00:00 | | 2004-05-04 | 166,210,000 | 10,314.32 | 10,403.14 | 10,232.31 | 10,317.20 | 00:00:00 | | 2004-05-05 | 146,900,000 | 10,316.98 | 10,382.98 | 10,249.63 | 10,310.95 | 00:00:00 | | 2004-05-06 | 150,930,000 | 10,308.20 | 10,332.10 | 10,147.21 | 10,241.26 | 00:00:00 | | 2004-05-07 | 165,360,000 | 10,240.62 | 10,302.93 | 10,086.94 | 10,117.34 | 00:00:00 | | 2004-05-10 | 191,840,000 | 10,116.28 | 10,116.28 | 9,881.86 | 9,990.02 | 00:00:00 | | 2004-05-11 | 153,380,000 | 9,989.24 | 10,092.78 | 9,928.91 | 10,019.47 | 00:00:00 | | 2004-05-12 | 169,760,000 | 10,011.52 | 10,089.87 | 9,822.10 | 10,045.16 | 00:00:00 | | 2004-05-13 | 141,110,000 | 10,044.31 | 10,100.24 | 9,924.94 | 10,010.74 | 00:00:00 | | 2004-05-14 | 133,590,000 | 10,008.43 | 10,096.69 | 9,912.45 | 10,012.87 | 00:00:00 | | 2004-05-17 | 143,010,000 | 10,009.92 | 10,009.92 | 9,827.21 | 9,906.91 | 00:00:00 | | 2004-05-18 | 135,300,000 | 9,906.71 | 10,028.27 | 9,895.77 | 9,968.51 | 00:00:00 | | 2004-05-19 | 154,860,000 | 9,962.55 | 10,124.79 | 9,919.90 | 9,937.71 | 00:00:00 | | 2004-05-20 | 121,100,000 | 9,939.12 | 10,014.50 | 9,867.73 | 9,937.64 | 00:00:00 | | 2004-05-21 | 125,860,000 | 9,939.34 | 10,058.50 | 9,910.81 | 9,966.74 | 00:00:00 | | 2004-05-24 | 122,750,000 | 9,968.02 | 10,084.91 | 9,891.22 | 9,958.43 | 00:00:00 | | 2004-05-25 | 154,570,000 | 9,958.08 | 10,139.27 | 9,895.41 | 10,117.62 | 00:00:00 | | 2004-05-26 | 136,940,000 | 10,116.84 | 10,175.75 | 10,034.16 | 10,109.89 | 00:00:00 | | 2004-05-27 | 144,750,000 | 10,109.89 | 10,267.66 | 10,106.13 | 10,205.20 | 00:00:00 | | 2004-05-28 | 117,260,000 | 10,205.83 | 10,250.27 | 10,137.14 | 10,188.45 | 00:00:00 | | 2004-06-01 | 123,800,000 | 10,187.18 | 10,254.17 | 10,104.07 | 10,202.65 | 00:00:00 | | 2004-06-02 | 125,170,000 | 10,199.78 | 10,310.10 | 10,170.57 | 10,262.97 | 00:00:00 | | 2004-06-03 | 123,240,000 | 10,261.85 | 10,309.46 | 10,163.40 | 10,195.91 | 00:00:00 | | 2004-06-04 | 111,530,000 | 10,196.83 | 10,327.84 | 10,196.83 | 10,242.82 | 00:00:00 | | 2004-06-07 | 121,180,000 | 10,243.31 | 10,410.81 | 10,243.31 | 10,391.08 | 00:00:00 | | 2004-06-08 | 119,030,000 | 10,389.41 | 10,462.97 | 10,323.94 | 10,432.52 | 00:00:00 | | 2004-06-09 | 127,680,000 | 10,431.10 | 10,466.59 | 10,325.07 | 10,368.44 | 00:00:00 | | 2004-06-10 | 116,060,000 | 10,367.80 | 10,448.00 | 10,333.94 | 10,410.10 | 00:00:00 | | 2004-06-14 | 117,940,000 | 10,401.23 | 10,403.50 | 10,283.48 | 10,334.73 | 00:00:00 | | 2004-06-15 | 134,590,000 | 10,336.51 | 10,464.04 | 10,319.89 | 10,380.43 | 00:00:00 | | 2004-06-16 | 116,840,000 | 10,380.23 | 10,433.52 | 10,320.60 | 10,379.58 | 00:00:00 | | 2004-06-17 | 129,670,000 | 10,378.59 | 10,417.69 | 10,308.25 | 10,377.52 | 00:00:00 | | 2004-06-18 | 150,060,000 | 10,375.82 | 10,471.84 | 10,328.20 | 10,416.41 | 00:00:00 | | 2004-06-21 | 112,390,000 | 10,417.82 | 10,471.76 | 10,336.44 | 10,371.47 | 00:00:00 | | 2004-06-22 | 138,230,000 | 10,370.21 | 10,431.05 | 10,284.24 | 10,395.07 | 00:00:00 | | 2004-06-23 | 144,420,000 | 10,395.14 | 10,498.67 | 10,323.32 | 10,479.57 | 00:00:00 | | 2004-06-24 | 139,490,000 | 10,477.43 | 10,530.01 | 10,398.16 | 10,443.81 | 00:00:00 | | 2004-06-25 | 181,290,000 | 10,444.24 | 10,514.67 | 10,329.88 | 10,371.84 | 00:00:00 | | 2004-06-28 | 135,460,000 | 10,377.52 | 10,505.16 | 10,317.64 | 10,357.09 | 00:00:00 | | 2004-06-29 | 137,500,000 | 10,356.35 | 10,460.25 | 10,315.65 | 10,413.43 | 00:00:00 | | 2004-06-30 | 147,380,000 | 10,413.43 | 10,489.16 | 10,348.98 | 10,435.48 | 00:00:00 | | 2004-07-01 | 149,570,000 | 10,434.00 | 10,473.23 | 10,255.55 | 10,334.16 | 00:00:00 | | 2004-07-02 | 108,500,000 | 10,334.00 | 10,371.40 | 10,228.71 | 10,282.83 | 00:00:00 | | 2004-07-06 | 128,330,000 | 10,280.26 | 10,308.43 | 10,163.60 | 10,219.34 | 00:00:00 | | 2004-07-07 | 132,860,000 | 10,211.92 | 10,300.53 | 10,156.45 | 10,240.29 | 00:00:00 | | 2004-07-08 | 140,110,000 | 10,238.52 | 10,297.73 | 10,134.99 | 10,171.56 | 00:00:00 | | 2004-07-09 | 118,630,000 | 10,173.12 | 10,277.16 | 10,150.32 | 10,213.22 | 00:00:00 | | 2004-07-12 | 111,460,000 | 10,211.75 | 10,284.39 | 10,130.42 | 10,238.22 | 00:00:00 | | 2004-07-13 | 119,970,000 | 10,238.37 | 10,297.58 | 10,188.45 | 10,247.59 | 00:00:00 | | 2004-07-14 | 146,200,000 | 10,232.84 | 10,313.95 | 10,129.31 | 10,208.80 | 00:00:00 | | 2004-07-15 | 140,870,000 | 10,208.20 | 10,275.27 | 10,115.81 | 10,163.16 | 00:00:00 | | 2004-07-16 | 145,030,000 | 10,162.34 | 10,289.40 | 10,095.32 | 10,139.78 | 00:00:00 | | 2004-07-19 | 131,990,000 | 10,140.95 | 10,211.60 | 10,027.33 | 10,094.06 | 00:00:00 | | 2004-07-20 | 144,580,000 | 10,094.43 | 10,186.90 | 10,031.24 | 10,149.07 | 00:00:00 | | 2004-07-21 | 167,950,000 | 10,156.30 | 10,279.96 | 10,027.92 | 10,046.13 | 00:00:00 | | 2004-07-22 | 168,080,000 | 10,047.60 | 10,114.41 | 9,906.62 | 10,050.33 | 00:00:00 | | 2004-07-23 | 133,750,000 | 10,045.46 | 10,069.51 | 9,893.93 | 9,962.22 | 00:00:00 | | 2004-07-26 | 141,340,000 | 9,964.71 | 10,054.32 | 9,874.38 | 9,961.92 | 00:00:00 | | 2004-07-27 | 161,080,000 | 9,963.54 | 10,133.95 | 9,942.75 | 10,085.14 | 00:00:00 | | 2004-07-28 | 155,430,000 | 10,084.03 | 10,170.31 | 9,966.34 | 10,117.07 | 00:00:00 | | 2004-07-29 | 153,010,000 | 10,115.52 | 10,213.08 | 10,049.74 | 10,129.24 | 00:00:00 | | 2004-07-30 | 129,820,000 | 10,129.12 | 10,194.13 | 10,045.76 | 10,139.71 | 00:00:00 | | 2004-08-02 | 127,600,000 | 10,138.45 | 10,224.29 | 10,063.75 | 10,179.16 | 00:00:00 | | 2004-08-03 | 133,830,000 | 10,178.27 | 10,228.49 | 10,064.57 | 10,120.24 | 00:00:00 | | 2004-08-04 | 136,920,000 | 10,117.96 | 10,186.16 | 10,029.02 | 10,126.51 | 00:00:00 | | 2004-08-05 | 139,740,000 | 10,127.10 | 10,158.44 | 9,945.84 | 9,963.03 | 00:00:00 | | 2004-08-06 | 152,100,000 | 9,960.67 | 9,963.47 | 9,767.54 | 9,815.33 | 00:00:00 | | 2004-08-09 | 108,600,000 | 9,816.14 | 9,902.49 | 9,773.74 | 9,814.66 | 00:00:00 | | 2004-08-10 | 124,560,000 | 9,815.55 | 9,961.70 | 9,798.44 | 9,944.67 | 00:00:00 | | 2004-08-11 | 141,040,000 | 9,931.24 | 9,981.61 | 9,804.63 | 9,938.32 | 00:00:00 | | 2004-08-12 | 140,510,000 | 9,936.48 | 9,940.02 | 9,780.52 | 9,814.59 | 00:00:00 | | 2004-08-13 | 117,510,000 | 9,814.11 | 9,897.34 | 9,746.60 | 9,825.35 | 00:00:00 | | 2004-08-16 | 120,620,000 | 9,825.35 | 9,987.58 | 9,807.44 | 9,954.55 | 00:00:00 | | 2004-08-17 | 126,780,000 | 9,955.50 | 10,053.21 | 9,916.05 | 9,972.83 | 00:00:00 | | 2004-08-18 | 128,250,000 | 9,964.22 | 10,097.01 | 9,910.82 | 10,083.15 | 00:00:00 | | 2004-08-19 | 124,940,000 | 10,082.78 | 10,111.91 | 9,972.39 | 10,040.82 | 00:00:00 | | 2004-08-20 | 119,990,000 | 10,040.81 | 10,143.76 | 9,989.65 | 10,110.14 | 00:00:00 | | 2004-08-23 | 102,190,000 | 10,111.10 | 10,159.54 | 10,046.72 | 10,073.05 | 00:00:00 | | 2004-08-24 | 109,250,000 | 10,074.89 | 10,165.07 | 10,044.66 | 10,098.63 | 00:00:00 | | 2004-08-25 | 119,220,000 | 10,098.49 | 10,224.29 | 10,041.93 | 10,181.74 | 00:00:00 | | 2004-08-26 | 102,360,000 | 10,181.07 | 10,225.61 | 10,124.88 | 10,173.41 | 00:00:00 | | 2004-08-27 | 84,540,000 | 10,174.07 | 10,235.49 | 10,143.91 | 10,195.01 | 00:00:00 | | 2004-08-30 | 84,310,000 | 10,193.83 | 10,226.87 | 10,110.43 | 10,122.52 | 00:00:00 | | 2004-08-31 | 113,820,000 | 10,121.97 | 10,198.03 | 10,056.09 | 10,173.92 | 00:00:00 | | 2004-09-01 | 114,210,000 | 10,170.12 | 10,230.48 | 10,092.37 | 10,168.46 | 00:00:00 | | 2004-09-02 | 111,840,000 | 10,168.39 | 10,312.99 | 10,129.01 | 10,290.28 | 00:00:00 | | 2004-09-03 | 92,417,000 | 10,277.82 | 10,346.99 | 10,229.52 | 10,260.20 | 00:00:00 | | 2004-09-07 | 121,440,000 | 10,261.52 | 10,388.95 | 10,255.62 | 10,341.16 | 00:00:00 | | 2004-09-08 | 124,630,000 | 10,342.42 | 10,390.64 | 10,267.94 | 10,313.36 | 00:00:00 | | 2004-09-09 | 137,130,000 | 10,313.36 | 10,337.33 | 10,269.49 | 10,289.10 | 00:00:00 | | 2004-09-10 | 126,120,000 | 10,289.47 | 10,348.68 | 10,196.19 | 10,313.07 | 00:00:00 | | 2004-09-13 | 129,980,000 | 10,306.65 | 10,380.47 | 10,250.61 | 10,314.76 | 00:00:00 | | 2004-09-14 | 120,450,000 | 10,315.13 | 10,374.79 | 10,260.93 | 10,318.16 | 00:00:00 | | 2004-09-15 | 125,600,000 | 10,316.90 | 10,324.87 | 10,195.60 | 10,231.36 | 00:00:00 | | 2004-09-16 | 111,390,000 | 10,231.59 | 10,315.72 | 10,194.35 | 10,244.49 | 00:00:00 | | 2004-09-17 | 142,260,000 | 10,245.82 | 10,352.37 | 10,219.71 | 10,284.46 | 00:00:00 | | 2004-09-20 | 119,760,000 | 10,283.87 | 10,293.23 | 10,152.90 | 10,204.89 | 00:00:00 | | 2004-09-21 | 132,500,000 | 10,204.52 | 10,291.39 | 10,159.54 | 10,244.93 | 00:00:00 | | 2004-09-22 | 137,990,000 | 10,244.05 | 10,244.05 | 10,075.33 | 10,109.18 | 00:00:00 | | 2004-09-23 | 128,630,000 | 10,108.29 | 10,134.84 | 9,999.67 | 10,038.90 | 00:00:00 | | 2004-09-24 | 125,540,000 | 10,039.42 | 10,111.39 | 9,993.92 | 10,047.24 | 00:00:00 | | 2004-09-27 | 126,350,000 | 10,046.65 | 10,077.32 | 9,952.78 | 9,988.54 | 00:00:00 | | 2004-09-28 | 139,660,000 | 9,989.73 | 10,132.04 | 9,950.71 | 10,077.40 | 00:00:00 | | 2004-09-29 | 140,290,000 | 10,078.06 | 10,160.50 | 10,002.57 | 10,136.24 | 00:00:00 | | 2004-09-30 | 174,800,000 | 10,136.38 | 10,155.49 | 9,987.36 | 10,080.27 | 00:00:00 | | 2004-10-01 | 158,220,000 | 10,082.04 | 10,237.05 | 10,081.38 | 10,192.65 | 00:00:00 | | 2004-10-04 | 153,400,000 | 10,191.40 | 10,313.81 | 10,153.79 | 10,216.54 | 00:00:00 | | 2004-10-05 | 141,840,000 | 10,216.76 | 10,253.93 | 10,123.19 | 10,177.68 | 00:00:00 | | 2004-10-06 | 141,670,000 | 10,170.70 | 10,267.14 | 10,112.20 | 10,239.92 | 00:00:00 | | 2004-10-07 | 144,750,000 | 10,239.84 | 10,267.57 | 10,086.83 | 10,125.40 | 00:00:00 | | 2004-10-08 | 129,160,000 | 10,124.11 | 10,177.53 | 10,013.91 | 10,055.20 | 00:00:00 | | 2004-10-11 | 94,380,000 | 10,056.09 | 10,142.74 | 10,017.67 | 10,081.97 | 00:00:00 | | 2004-10-12 | 132,010,000 | 10,080.42 | 10,121.49 | 9,985.44 | 10,077.18 | 00:00:00 | | 2004-10-13 | 154,620,000 | 10,085.21 | 10,157.11 | 9,935.08 | 10,002.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
