|
 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 | | 2004-10-13 | 154,620,000 | 10,085.21 | 10,157.11 | 9,935.08 | 10,002.33 | 00:00:00 | | 2004-10-14 | 148,950,000 | 10,002.54 | 10,048.48 | 9,837.22 | 9,894.45 | 00:00:00 | | 2004-10-15 | 164,510,000 | 9,895.63 | 10,022.31 | 9,845.56 | 9,933.38 | 00:00:00 | | 2004-10-18 | 137,330,000 | 9,932.98 | 10,002.18 | 9,816.73 | 9,956.32 | 00:00:00 | | 2004-10-19 | 173,750,000 | 9,958.38 | 10,064.20 | 9,854.19 | 9,897.62 | 00:00:00 | | 2004-10-20 | 168,570,000 | 9,895.19 | 9,957.05 | 9,766.95 | 9,886.93 | 00:00:00 | | 2004-10-21 | 167,300,000 | 9,884.65 | 9,969.07 | 9,769.16 | 9,865.76 | 00:00:00 | | 2004-10-22 | 146,960,000 | 9,863.85 | 9,920.99 | 9,732.81 | 9,757.81 | 00:00:00 | | 2004-10-25 | 138,050,000 | 9,757.22 | 9,827.20 | 9,660.18 | 9,749.99 | 00:00:00 | | 2004-10-26 | 168,540,000 | 9,750.59 | 9,914.65 | 9,718.94 | 9,888.48 | 00:00:00 | | 2004-10-27 | 174,190,000 | 9,888.25 | 10,051.96 | 9,807.80 | 10,002.03 | 00:00:00 | | 2004-10-28 | 162,820,000 | 9,998.94 | 10,074.89 | 9,900.42 | 10,004.54 | 00:00:00 | | 2004-10-29 | 150,080,000 | 10,004.69 | 10,083.44 | 9,936.77 | 10,027.47 | 00:00:00 | | 2004-11-01 | 139,590,000 | 10,028.73 | 10,124.44 | 9,953.29 | 10,054.39 | 00:00:00 | | 2004-11-02 | 165,900,000 | 10,053.87 | 10,180.85 | 9,976.29 | 10,035.73 | 00:00:00 | | 2004-11-03 | 176,750,000 | 10,137.05 | 10,253.27 | 10,062.80 | 10,137.05 | 00:00:00 | | 2004-11-04 | 178,270,000 | 10,132.48 | 10,352.81 | 10,076.36 | 10,314.76 | 00:00:00 | | 2004-11-05 | 172,440,000 | 10,317.05 | 10,458.10 | 10,279.96 | 10,387.54 | 00:00:00 | | 2004-11-08 | 135,870,000 | 10,385.15 | 10,452.58 | 10,313.51 | 10,391.31 | 00:00:00 | | 2004-11-09 | 145,080,000 | 10,387.62 | 10,466.81 | 10,327.00 | 10,386.37 | 00:00:00 | | 2004-11-10 | 150,430,000 | 10,378.59 | 10,470.21 | 10,330.54 | 10,385.48 | 00:00:00 | | 2004-11-11 | 139,300,000 | 10,386.95 | 10,513.42 | 10,364.10 | 10,469.84 | 00:00:00 | | 2004-11-12 | 153,160,000 | 10,469.21 | 10,565.48 | 10,419.77 | 10,539.01 | 00:00:00 | | 2004-11-15 | 145,330,000 | 10,541.89 | 10,612.31 | 10,463.34 | 10,550.24 | 00:00:00 | | 2004-11-16 | 136,440,000 | 10,549.79 | 10,570.56 | 10,445.31 | 10,487.65 | 00:00:00 | | 2004-11-17 | 168,420,000 | 10,481.83 | 10,655.09 | 10,470.21 | 10,549.57 | 00:00:00 | | 2004-11-18 | 145,670,000 | 10,549.20 | 10,639.43 | 10,499.62 | 10,572.55 | 00:00:00 | | 2004-11-19 | 152,660,000 | 10,571.63 | 10,588.29 | 10,419.89 | 10,456.91 | 00:00:00 | | 2004-11-22 | 139,270,000 | 10,455.73 | 10,535.46 | 10,380.95 | 10,489.42 | 00:00:00 | | 2004-11-23 | 142,830,000 | 10,486.69 | 10,547.28 | 10,407.18 | 10,492.60 | 00:00:00 | | 2004-11-24 | 114,960,000 | 10,493.86 | 10,565.76 | 10,451.66 | 10,520.31 | 00:00:00 | | 2004-11-26 | 50,458,000 | 10,518.69 | 10,574.70 | 10,479.52 | 10,522.23 | 00:00:00 | | 2004-11-29 | 137,850,000 | 10,520.64 | 10,590.73 | 10,390.92 | 10,475.90 | 00:00:00 | | 2004-11-30 | 155,350,000 | 10,475.27 | 10,530.80 | 10,380.58 | 10,428.02 | 00:00:00 | | 2004-12-01 | 177,280,000 | 10,425.80 | 10,618.59 | 10,421.66 | 10,590.22 | 00:00:00 | | 2004-12-02 | 177,490,000 | 10,590.44 | 10,670.02 | 10,485.21 | 10,585.12 | 00:00:00 | | 2004-12-03 | 156,670,000 | 10,597.90 | 10,670.47 | 10,515.73 | 10,592.21 | 00:00:00 | | 2004-12-06 | 135,440,000 | 10,591.32 | 10,614.82 | 10,490.31 | 10,547.06 | 00:00:00 | | 2004-12-07 | 153,390,000 | 10,546.80 | 10,612.90 | 10,423.21 | 10,440.58 | 00:00:00 | | 2004-12-08 | 152,520,000 | 10,438.77 | 10,550.16 | 10,395.05 | 10,494.23 | 00:00:00 | | 2004-12-09 | 162,470,000 | 10,492.45 | 10,579.94 | 10,389.81 | 10,552.82 | 00:00:00 | | 2004-12-10 | 144,370,000 | 10,552.16 | 10,616.23 | 10,469.62 | 10,543.22 | 00:00:00 | | 2004-12-13 | 143,610,000 | 10,543.44 | 10,678.52 | 10,520.61 | 10,638.32 | 00:00:00 | | 2004-12-14 | 154,440,000 | 10,640.53 | 10,715.76 | 10,571.67 | 10,676.45 | 00:00:00 | | 2004-12-15 | 169,580,000 | 10,675.71 | 10,749.53 | 10,601.74 | 10,691.45 | 00:00:00 | | 2004-12-16 | 179,390,000 | 10,691.71 | 10,776.43 | 10,612.31 | 10,705.64 | 00:00:00 | | 2004-12-17 | 214,748,365 | 10,704.83 | 10,766.01 | 10,562.76 | 10,649.92 | 00:00:00 | | 2004-12-20 | 142,280,000 | 10,652.14 | 10,769.13 | 10,622.20 | 10,661.60 | 00:00:00 | | 2004-12-21 | 148,370,000 | 10,661.89 | 10,789.66 | 10,646.60 | 10,759.43 | 00:00:00 | | 2004-12-22 | 139,080,000 | 10,752.34 | 10,861.33 | 10,709.78 | 10,815.89 | 00:00:00 | | 2004-12-23 | 95,610,000 | 10,815.00 | 10,895.10 | 10,780.12 | 10,827.12 | 00:00:00 | | 2004-12-27 | 92,200,000 | 10,828.01 | 10,892.52 | 10,755.67 | 10,776.13 | 00:00:00 | | 2004-12-28 | 98,420,000 | 10,776.06 | 10,890.82 | 10,774.51 | 10,854.54 | 00:00:00 | | 2004-12-29 | 92,490,000 | 10,853.72 | 10,872.71 | 10,771.26 | 10,829.19 | 00:00:00 | | 2004-12-30 | 82,980,000 | 10,829.12 | 10,880.03 | 10,781.67 | 10,800.30 | 00:00:00 | | 2004-12-31 | 78,690,000 | 10,800.30 | 10,849.81 | 10,759.94 | 10,783.01 | 00:00:00 | | 2005-01-03 | 150,590,000 | 10,783.75 | 10,892.67 | 10,694.18 | 10,729.43 | 00:00:00 | | 2005-01-04 | 172,020,000 | 10,727.81 | 10,803.62 | 10,587.48 | 10,630.78 | 00:00:00 | | 2005-01-05 | 173,890,000 | 10,629.53 | 10,736.16 | 10,561.03 | 10,597.83 | 00:00:00 | | 2005-01-06 | 156,910,000 | 10,593.19 | 10,708.37 | 10,555.48 | 10,622.88 | 00:00:00 | | 2005-01-07 | 147,790,000 | 10,624.80 | 10,697.81 | 10,545.80 | 10,603.96 | 00:00:00 | | 2005-01-10 | 149,040,000 | 10,603.44 | 10,696.85 | 10,544.99 | 10,621.03 | 00:00:00 | | 2005-01-11 | 148,880,000 | 10,619.77 | 10,632.63 | 10,504.72 | 10,556.22 | 00:00:00 | | 2005-01-12 | 156,210,000 | 10,561.32 | 10,648.52 | 10,481.37 | 10,617.78 | 00:00:00 | | 2005-01-13 | 151,030,000 | 10,617.41 | 10,650.96 | 10,463.26 | 10,505.83 | 00:00:00 | | 2005-01-14 | 133,540,000 | 10,506.71 | 10,606.47 | 10,475.01 | 10,558.00 | 00:00:00 | | 2005-01-18 | 159,680,000 | 10,554.23 | 10,665.44 | 10,456.61 | 10,628.79 | 00:00:00 | | 2005-01-19 | 149,870,000 | 10,626.05 | 10,668.40 | 10,519.20 | 10,539.97 | 00:00:00 | | 2005-01-20 | 169,200,000 | 10,538.90 | 10,582.09 | 10,414.72 | 10,471.47 | 00:00:00 | | 2005-01-21 | 164,350,000 | 10,471.98 | 10,541.30 | 10,370.97 | 10,392.99 | 00:00:00 | | 2005-01-24 | 149,460,000 | 10,393.58 | 10,491.71 | 10,317.10 | 10,368.61 | 00:00:00 | | 2005-01-25 | 161,040,000 | 10,369.42 | 10,534.72 | 10,369.42 | 10,461.56 | 00:00:00 | | 2005-01-26 | 163,590,000 | 10,463.19 | 10,571.66 | 10,433.56 | 10,498.59 | 00:00:00 | | 2005-01-27 | 160,060,000 | 10,498.14 | 10,535.16 | 10,379.47 | 10,467.40 | 00:00:00 | | 2005-01-28 | 164,180,000 | 10,470.58 | 10,520.61 | 10,331.58 | 10,427.20 | 00:00:00 | | 2005-01-31 | 167,980,000 | 10,428.76 | 10,559.77 | 10,414.49 | 10,489.94 | 00:00:00 | | 2005-02-01 | 168,198,000 | 10,489.72 | 10,609.73 | 10,464.38 | 10,551.94 | 00:00:00 | | 2005-02-02 | 156,174,000 | 10,551.05 | 10,638.25 | 10,501.02 | 10,596.79 | 00:00:00 | | 2005-02-03 | 155,446,000 | 10,592.21 | 10,640.69 | 10,511.96 | 10,593.10 | 00:00:00 | | 2005-02-04 | 164,816,000 | 10,593.17 | 10,750.94 | 10,553.93 | 10,716.13 | 00:00:00 | | 2005-02-07 | 134,727,000 | 10,715.76 | 10,774.80 | 10,650.59 | 10,715.76 | 00:00:00 | | 2005-02-08 | 141,617,000 | 10,712.51 | 10,783.97 | 10,647.85 | 10,724.63 | 00:00:00 | | 2005-02-09 | 151,104,000 | 10,717.76 | 10,781.38 | 10,621.84 | 10,664.11 | 00:00:00 | | 2005-02-10 | 149,167,000 | 10,665.00 | 10,803.92 | 10,633.67 | 10,749.61 | 00:00:00 | | 2005-02-11 | 156,230,000 | 10,742.92 | 10,865.69 | 10,680.15 | 10,796.01 | 00:00:00 | | 2005-02-14 | 129,018,000 | 10,795.72 | 10,853.80 | 10,722.63 | 10,791.13 | 00:00:00 | | 2005-02-15 | 152,708,000 | 10,791.06 | 10,886.31 | 10,745.10 | 10,837.32 | 00:00:00 | | 2005-02-16 | 149,010,000 | 10,832.03 | 10,889.78 | 10,746.21 | 10,834.88 | 00:00:00 | | 2005-02-17 | 158,012,000 | 10,835.03 | 10,873.60 | 10,729.95 | 10,754.26 | 00:00:00 | | 2005-02-18 | 155,120,000 | 10,755.15 | 10,854.98 | 10,682.29 | 10,785.22 | 00:00:00 | | 2005-02-22 | 174,494,000 | 10,783.38 | 10,806.36 | 10,596.79 | 10,611.20 | 00:00:00 | | 2005-02-23 | 150,109,000 | 10,609.28 | 10,735.42 | 10,583.64 | 10,673.79 | 00:00:00 | | 2005-02-24 | 151,875,000 | 10,672.24 | 10,779.39 | 10,612.24 | 10,748.79 | 00:00:00 | | 2005-02-25 | 152,368,000 | 10,748.42 | 10,871.53 | 10,698.32 | 10,841.60 | 00:00:00 | | 2005-02-28 | 179,548,000 | 10,842.05 | 10,877.07 | 10,709.41 | 10,766.23 | 00:00:00 | | 2005-03-01 | 170,806,000 | 10,794.98 | 10,849.14 | 10,769.04 | 10,830.00 | 00:00:00 | | 2005-03-02 | 156,854,000 | 10,825.68 | 10,896.66 | 10,736.16 | 10,811.97 | 00:00:00 | | 2005-03-03 | 161,624,000 | 10,812.27 | 10,904.34 | 10,744.14 | 10,833.03 | 00:00:00 | | 2005-03-04 | 163,682,000 | 10,834.51 | 10,996.93 | 10,834.51 | 10,940.55 | 00:00:00 | | 2005-03-07 | 148,883,000 | 10,940.55 | 11,027.15 | 10,886.09 | 10,936.86 | 00:00:00 | | 2005-03-08 | 152,309,000 | 10,935.60 | 10,996.56 | 10,863.40 | 10,912.62 | 00:00:00 | | 2005-03-09 | 170,497,000 | 10,912.32 | 10,949.20 | 10,768.66 | 10,805.62 | 00:00:00 | | 2005-03-10 | 160,402,000 | 10,806.28 | 10,907.45 | 10,757.36 | 10,851.51 | 00:00:00 | | 2005-03-11 | 144,982,000 | 10,845.30 | 10,897.68 | 10,728.62 | 10,774.36 | 00:00:00 | | 2005-03-14 | 143,743,000 | 10,773.92 | 10,859.12 | 10,709.26 | 10,804.51 | 00:00:00 | | 2005-03-15 | 151,353,000 | 10,804.29 | 10,884.76 | 10,716.87 | 10,745.10 | 00:00:00 | | 2005-03-16 | 165,319,000 | 10,741.63 | 10,764.16 | 10,569.30 | 10,633.07 | 00:00:00 | | 2005-03-17 | 158,193,000 | 10,633.30 | 10,707.86 | 10,561.10 | 10,626.35 | 00:00:00 | | 2005-03-18 | 214,748,365 | 10,627.83 | 10,709.85 | 10,520.60 | 10,629.67 | 00:00:00 | | 2005-03-21 | 181,944,000 | 10,629.90 | 10,662.93 | 10,503.46 | 10,565.39 | 00:00:00 | | 2005-03-22 | 211,447,000 | 10,565.39 | 10,651.41 | 10,446.78 | 10,470.51 | 00:00:00 | | 2005-03-23 | 214,748,365 | 10,470.58 | 10,558.51 | 10,384.34 | 10,456.02 | 00:00:00 | | 2005-03-24 | 172,172,000 | 10,457.06 | 10,554.60 | 10,415.16 | 10,442.87 | 00:00:00 | | 2005-03-28 | 174,622,000 | 10,444.13 | 10,568.05 | 10,412.79 | 10,485.65 | 00:00:00 | | 2005-03-29 | 214,748,365 | 10,486.10 | 10,565.46 | 10,351.76 | 10,405.70 | 00:00:00 | | 2005-03-30 | 209,711,000 | 10,405.77 | 10,564.80 | 10,395.21 | 10,540.93 | 00:00:00 | | 2005-03-31 | 214,748,365 | 10,541.59 | 10,586.15 | 10,448.19 | 10,503.76 | 00:00:00 | | 2005-04-01 | 214,748,365 | 10,504.57 | 10,600.56 | 10,349.02 | 10,404.30 | 00:00:00 | | 2005-04-04 | 207,977,000 | 10,401.71 | 10,496.44 | 10,307.64 | 10,421.14 | 00:00:00 | | 2005-04-05 | 187,080,000 | 10,421.14 | 10,530.14 | 10,372.59 | 10,458.46 | 00:00:00 | | 2005-04-06 | 179,740,000 | 10,453.45 | 10,557.18 | 10,434.22 | 10,486.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
