|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 179,740,000 | 10,453.45 | 10,557.18 | 10,434.22 | 10,486.02 | 00:00:00 | | 2005-04-07 | 190,062,000 | 10,485.88 | 10,589.99 | 10,434.30 | 10,546.32 | 00:00:00 | | 2005-04-08 | 166,133,000 | 10,546.32 | 10,584.60 | 10,445.31 | 10,461.34 | 00:00:00 | | 2005-04-11 | 152,531,000 | 10,462.08 | 10,530.58 | 10,393.36 | 10,448.56 | 00:00:00 | | 2005-04-12 | 197,983,000 | 10,448.63 | 10,552.60 | 10,331.21 | 10,507.97 | 00:00:00 | | 2005-04-13 | 204,974,000 | 10,507.45 | 10,567.38 | 10,355.16 | 10,403.93 | 00:00:00 | | 2005-04-14 | 214,748,365 | 10,403.71 | 10,457.06 | 10,248.23 | 10,278.75 | 00:00:00 | | 2005-04-15 | 214,748,365 | 10,276.61 | 10,311.26 | 10,059.36 | 10,087.51 | 00:00:00 | | 2005-04-18 | 214,748,365 | 10,088.54 | 10,183.50 | 9,961.52 | 10,071.25 | 00:00:00 | | 2005-04-19 | 214,270,000 | 10,071.55 | 10,220.21 | 10,021.08 | 10,127.41 | 00:00:00 | | 2005-04-20 | 214,748,365 | 10,131.18 | 10,232.34 | 9,978.74 | 10,012.36 | 00:00:00 | | 2005-04-21 | 214,748,365 | 10,010.51 | 10,250.30 | 10,010.51 | 10,218.60 | 00:00:00 | | 2005-04-22 | 204,588,000 | 10,216.68 | 10,266.48 | 10,055.29 | 10,157.71 | 00:00:00 | | 2005-04-25 | 179,503,000 | 10,158.52 | 10,305.87 | 10,148.25 | 10,242.47 | 00:00:00 | | 2005-04-26 | 195,974,000 | 10,240.99 | 10,298.85 | 10,108.79 | 10,151.13 | 00:00:00 | | 2005-04-27 | 214,748,365 | 10,150.32 | 10,250.23 | 10,048.27 | 10,198.80 | 00:00:00 | | 2005-04-28 | 214,748,365 | 10,194.58 | 10,229.09 | 10,036.74 | 10,070.37 | 00:00:00 | | 2005-04-29 | 214,748,365 | 10,073.47 | 10,231.31 | 10,021.23 | 10,192.51 | 00:00:00 | | 2005-05-02 | 198,004,000 | 10,192.00 | 10,309.86 | 10,149.06 | 10,251.70 | 00:00:00 | | 2005-05-03 | 214,748,365 | 10,251.04 | 10,327.37 | 10,169.39 | 10,256.95 | 00:00:00 | | 2005-05-04 | 214,748,365 | 10,255.25 | 10,412.20 | 10,239.95 | 10,384.64 | 00:00:00 | | 2005-05-05 | 199,710,000 | 10,384.49 | 10,447.08 | 10,276.75 | 10,340.38 | 00:00:00 | | 2005-05-06 | 170,720,000 | 10,339.71 | 10,454.40 | 10,300.70 | 10,345.40 | 00:00:00 | | 2005-05-09 | 185,702,000 | 10,345.40 | 10,416.56 | 10,288.95 | 10,384.34 | 00:00:00 | | 2005-05-10 | 188,966,000 | 10,382.94 | 10,389.96 | 10,230.35 | 10,281.11 | 00:00:00 | | 2005-05-11 | 183,497,000 | 10,272.91 | 10,355.31 | 10,172.86 | 10,300.25 | 00:00:00 | | 2005-05-12 | 199,529,000 | 10,299.74 | 10,357.37 | 10,155.86 | 10,189.48 | 00:00:00 | | 2005-05-13 | 214,748,365 | 10,188.23 | 10,268.85 | 10,062.76 | 10,140.12 | 00:00:00 | | 2005-05-16 | 185,686,000 | 10,139.61 | 10,274.39 | 10,118.32 | 10,252.29 | 00:00:00 | | 2005-05-17 | 188,726,000 | 10,247.49 | 10,357.30 | 10,175.81 | 10,331.88 | 00:00:00 | | 2005-05-18 | 214,748,365 | 10,323.19 | 10,518.17 | 10,323.19 | 10,464.45 | 00:00:00 | | 2005-05-19 | 177,586,000 | 10,464.45 | 10,538.71 | 10,394.39 | 10,493.19 | 00:00:00 | | 2005-05-20 | 163,175,000 | 10,492.75 | 10,535.24 | 10,400.60 | 10,471.91 | 00:00:00 | | 2005-05-23 | 168,117,000 | 10,472.80 | 10,589.92 | 10,438.36 | 10,523.56 | 00:00:00 | | 2005-05-24 | 168,100,000 | 10,522.68 | 10,550.24 | 10,433.78 | 10,503.68 | 00:00:00 | | 2005-05-25 | 174,218,000 | 10,503.17 | 10,516.17 | 10,396.46 | 10,457.80 | 00:00:00 | | 2005-05-26 | 165,411,000 | 10,458.68 | 10,581.87 | 10,450.55 | 10,537.60 | 00:00:00 | | 2005-05-27 | 138,143,000 | 10,537.08 | 10,579.94 | 10,489.35 | 10,542.55 | 00:00:00 | | 2005-05-31 | 184,068,000 | 10,541.89 | 10,574.92 | 10,437.77 | 10,467.48 | 00:00:00 | | 2005-06-01 | 181,010,000 | 10,462.86 | 10,616.15 | 10,433.48 | 10,549.87 | 00:00:00 | | 2005-06-02 | 181,379,000 | 10,548.83 | 10,590.07 | 10,478.26 | 10,553.49 | 00:00:00 | | 2005-06-03 | 162,752,000 | 10,552.82 | 10,572.18 | 10,427.35 | 10,460.97 | 00:00:00 | | 2005-06-06 | 154,712,000 | 10,461.64 | 10,519.79 | 10,410.28 | 10,467.03 | 00:00:00 | | 2005-06-07 | 185,137,000 | 10,466.00 | 10,603.15 | 10,454.18 | 10,483.07 | 00:00:00 | | 2005-06-08 | 171,549,000 | 10,484.84 | 10,575.81 | 10,439.77 | 10,476.86 | 00:00:00 | | 2005-06-09 | 182,412,000 | 10,477.75 | 10,556.90 | 10,410.80 | 10,503.02 | 00:00:00 | | 2005-06-10 | 166,418,000 | 10,503.02 | 10,581.13 | 10,410.50 | 10,512.63 | 00:00:00 | | 2005-06-13 | 166,135,000 | 10,503.57 | 10,611.10 | 10,437.32 | 10,522.56 | 00:00:00 | | 2005-06-14 | 169,815,000 | 10,521.95 | 10,617.01 | 10,473.92 | 10,547.57 | 00:00:00 | | 2005-06-15 | 184,044,000 | 10,548.65 | 10,628.67 | 10,471.69 | 10,566.37 | 00:00:00 | | 2005-06-16 | 177,604,000 | 10,566.76 | 10,632.20 | 10,501.92 | 10,578.65 | 00:00:00 | | 2005-06-17 | 214,748,365 | 10,580.41 | 10,710.38 | 10,561.00 | 10,623.07 | 00:00:00 | | 2005-06-20 | 171,453,000 | 10,621.54 | 10,656.66 | 10,539.21 | 10,609.10 | 00:00:00 | | 2005-06-21 | 172,070,000 | 10,608.88 | 10,670.56 | 10,545.89 | 10,599.67 | 00:00:00 | | 2005-06-22 | 182,325,000 | 10,599.36 | 10,676.24 | 10,543.28 | 10,587.93 | 00:00:00 | | 2005-06-23 | 202,992,000 | 10,587.09 | 10,617.39 | 10,401.49 | 10,421.44 | 00:00:00 | | 2005-06-24 | 214,748,365 | 10,422.28 | 10,452.82 | 10,266.30 | 10,297.83 | 00:00:00 | | 2005-06-27 | 173,862,000 | 10,298.07 | 10,377.55 | 10,229.40 | 10,290.78 | 00:00:00 | | 2005-06-28 | 177,241,000 | 10,291.01 | 10,434.18 | 10,285.86 | 10,405.63 | 00:00:00 | | 2005-06-29 | 176,928,000 | 10,405.94 | 10,472.46 | 10,332.52 | 10,374.48 | 00:00:00 | | 2005-06-30 | 210,949,000 | 10,374.18 | 10,458.19 | 10,253.49 | 10,274.97 | 00:00:00 | | 2005-07-01 | 159,382,000 | 10,273.59 | 10,380.78 | 10,239.91 | 10,303.44 | 00:00:00 | | 2005-07-05 | 180,582,000 | 10,292.62 | 10,388.91 | 10,282.64 | 10,371.80 | 00:00:00 | | 2005-07-06 | 188,347,000 | 10,366.52 | 10,413.23 | 10,242.21 | 10,270.68 | 00:00:00 | | 2005-07-07 | 195,244,000 | 10,269.76 | 10,337.84 | 10,142.24 | 10,302.29 | 00:00:00 | | 2005-07-08 | 190,081,000 | 10,302.90 | 10,486.50 | 10,279.65 | 10,449.14 | 00:00:00 | | 2005-07-11 | 184,630,000 | 10,449.60 | 10,570.67 | 10,425.97 | 10,519.72 | 00:00:00 | | 2005-07-12 | 193,201,000 | 10,519.49 | 10,583.02 | 10,444.46 | 10,513.89 | 00:00:00 | | 2005-07-13 | 181,250,000 | 10,513.36 | 10,596.98 | 10,481.36 | 10,557.39 | 00:00:00 | | 2005-07-14 | 204,871,000 | 10,559.86 | 10,696.96 | 10,559.86 | 10,628.88 | 00:00:00 | | 2005-07-15 | 171,640,000 | 10,629.44 | 10,698.07 | 10,559.46 | 10,640.83 | 00:00:00 | | 2005-07-18 | 158,210,000 | 10,640.19 | 10,681.99 | 10,533.59 | 10,574.99 | 00:00:00 | | 2005-07-19 | 204,128,000 | 10,576.90 | 10,718.69 | 10,573.00 | 10,646.56 | 00:00:00 | | 2005-07-20 | 206,334,000 | 10,629.52 | 10,726.81 | 10,535.10 | 10,689.15 | 00:00:00 | | 2005-07-21 | 212,984,000 | 10,690.03 | 10,735.33 | 10,567.98 | 10,627.77 | 00:00:00 | | 2005-07-22 | 176,699,000 | 10,624.19 | 10,702.21 | 10,552.54 | 10,651.18 | 00:00:00 | | 2005-07-25 | 171,758,000 | 10,651.66 | 10,709.69 | 10,565.12 | 10,596.48 | 00:00:00 | | 2005-07-26 | 193,418,000 | 10,597.60 | 10,667.90 | 10,535.58 | 10,579.77 | 00:00:00 | | 2005-07-27 | 194,580,000 | 10,579.45 | 10,689.31 | 10,530.50 | 10,637.09 | 00:00:00 | | 2005-07-28 | 200,168,000 | 10,633.50 | 10,745.68 | 10,603.49 | 10,705.55 | 00:00:00 | | 2005-07-29 | 178,960,000 | 10,705.16 | 10,754.60 | 10,608.27 | 10,640.91 | 00:00:00 | | 2005-08-01 | 171,687,000 | 10,641.78 | 10,713.51 | 10,578.97 | 10,623.15 | 00:00:00 | | 2005-08-02 | 204,312,000 | 10,623.79 | 10,729.60 | 10,600.62 | 10,683.74 | 00:00:00 | | 2005-08-03 | 199,998,000 | 10,681.51 | 10,735.17 | 10,600.02 | 10,697.59 | 00:00:00 | | 2005-08-04 | 198,122,000 | 10,696.80 | 10,709.77 | 10,568.70 | 10,610.10 | 00:00:00 | | 2005-08-05 | 193,028,000 | 10,610.34 | 10,643.46 | 10,512.49 | 10,558.03 | 00:00:00 | | 2005-08-08 | 180,414,000 | 10,557.24 | 10,635.65 | 10,497.45 | 10,536.93 | 00:00:00 | | 2005-08-09 | 189,752,000 | 10,537.65 | 10,662.80 | 10,537.01 | 10,615.67 | 00:00:00 | | 2005-08-10 | 214,748,365 | 10,606.52 | 10,746.87 | 10,553.81 | 10,594.41 | 00:00:00 | | 2005-08-11 | 194,156,000 | 10,591.83 | 10,721.56 | 10,549.43 | 10,685.89 | 00:00:00 | | 2005-08-12 | 170,930,000 | 10,682.70 | 10,688.68 | 10,549.19 | 10,600.30 | 00:00:00 | | 2005-08-15 | 156,288,000 | 10,599.19 | 10,687.72 | 10,532.48 | 10,634.38 | 00:00:00 | | 2005-08-16 | 182,041,000 | 10,631.59 | 10,650.14 | 10,489.24 | 10,513.45 | 00:00:00 | | 2005-08-17 | 185,915,000 | 10,505.60 | 10,625.86 | 10,472.45 | 10,550.71 | 00:00:00 | | 2005-08-18 | 180,817,000 | 10,531.12 | 10,592.34 | 10,517.67 | 10,554.92 | 00:00:00 | | 2005-08-19 | 155,879,000 | 10,552.70 | 10,656.59 | 10,503.90 | 10,559.23 | 00:00:00 | | 2005-08-22 | 162,133,000 | 10,559.78 | 10,669.81 | 10,509.07 | 10,569.89 | 00:00:00 | | 2005-08-23 | 167,862,000 | 10,571.01 | 10,604.29 | 10,475.63 | 10,519.58 | 00:00:00 | | 2005-08-24 | 193,080,000 | 10,519.34 | 10,584.30 | 10,407.56 | 10,434.87 | 00:00:00 | | 2005-08-25 | 157,111,000 | 10,434.39 | 10,506.60 | 10,391.71 | 10,450.63 | 00:00:00 | | 2005-08-26 | 154,109,000 | 10,450.95 | 10,480.01 | 10,355.02 | 10,397.29 | 00:00:00 | | 2005-08-29 | 159,945,000 | 10,396.90 | 10,508.35 | 10,321.42 | 10,463.05 | 00:00:00 | | 2005-08-30 | 191,647,000 | 10,461.54 | 10,476.83 | 10,329.15 | 10,412.82 | 00:00:00 | | 2005-08-31 | 214,748,365 | 10,415.84 | 10,484.55 | 10,357.65 | 10,481.60 | 00:00:00 | | 2005-09-01 | 214,748,365 | 10,481.44 | 10,557.47 | 10,382.09 | 10,459.63 | 00:00:00 | | 2005-09-02 | 164,016,000 | 10,460.67 | 10,536.14 | 10,400.88 | 10,447.37 | 00:00:00 | | 2005-09-06 | 193,209,000 | 10,447.69 | 10,621.96 | 10,447.69 | 10,589.24 | 00:00:00 | | 2005-09-07 | 206,770,000 | 10,588.68 | 10,667.10 | 10,534.23 | 10,633.50 | 00:00:00 | | 2005-09-08 | 195,538,000 | 10,633.11 | 10,670.60 | 10,530.01 | 10,595.93 | 00:00:00 | | 2005-09-09 | 199,256,000 | 10,594.10 | 10,727.53 | 10,573.47 | 10,678.56 | 00:00:00 | | 2005-09-12 | 193,805,000 | 10,678.41 | 10,743.77 | 10,618.13 | 10,682.94 | 00:00:00 | | 2005-09-13 | 208,236,000 | 10,673.71 | 10,701.57 | 10,561.61 | 10,597.44 | 00:00:00 | | 2005-09-14 | 198,675,000 | 10,545.85 | 10,627.85 | 10,488.05 | 10,558.75 | 00:00:00 | | 2005-09-15 | 207,934,000 | 10,545.85 | 10,627.85 | 10,488.05 | 10,558.75 | 00:00:00 | | 2005-09-16 | 214,748,365 | 10,560.50 | 10,696.24 | 10,539.64 | 10,641.94 | 00:00:00 | | 2005-09-19 | 207,654,000 | 10,641.87 | 10,656.75 | 10,497.29 | 10,557.63 | 00:00:00 | | 2005-09-20 | 214,748,365 | 10,558.19 | 10,642.26 | 10,453.98 | 10,481.52 | 00:00:00 | | 2005-09-21 | 214,748,365 | 10,484.23 | 10,512.02 | 10,335.28 | 10,378.03 | 00:00:00 | | 2005-09-22 | 214,748,365 | 10,376.20 | 10,489.64 | 10,303.51 | 10,422.05 | 00:00:00 | | 2005-09-23 | 197,302,000 | 10,421.81 | 10,494.42 | 10,328.59 | 10,419.59 | 00:00:00 | | 2005-09-26 | 202,222,000 | 10,420.22 | 10,544.98 | 10,381.53 | 10,443.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
