|
 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 | | 2005-09-26 | 202,222,000 | 10,420.22 | 10,544.98 | 10,381.53 | 10,443.63 | 00:00:00 | | 2005-09-27 | 197,627,000 | 10,444.58 | 10,534.31 | 10,376.83 | 10,456.21 | 00:00:00 | | 2005-09-28 | 210,698,000 | 10,456.61 | 10,560.02 | 10,390.05 | 10,473.08 | 00:00:00 | | 2005-09-29 | 214,748,365 | 10,472.61 | 10,583.43 | 10,389.01 | 10,552.78 | 00:00:00 | | 2005-09-30 | 209,752,000 | 10,540.51 | 10,569.81 | 10,526.34 | 10,568.70 | 00:00:00 | | 2005-10-03 | 209,749,000 | 10,569.50 | 10,637.00 | 10,486.17 | 10,535.48 | 00:00:00 | | 2005-10-04 | 214,748,365 | 10,534.36 | 10,618.41 | 10,409.89 | 10,441.11 | 00:00:00 | | 2005-10-05 | 214,748,365 | 10,434.81 | 10,477.21 | 10,299.27 | 10,317.36 | 00:00:00 | | 2005-10-06 | 214,748,365 | 10,317.36 | 10,425.98 | 10,200.81 | 10,287.10 | 00:00:00 | | 2005-10-07 | 212,608,000 | 10,287.42 | 10,387.48 | 10,221.47 | 10,292.31 | 00:00:00 | | 2005-10-10 | 214,748,365 | 10,292.95 | 10,378.19 | 10,184.09 | 10,238.76 | 00:00:00 | | 2005-10-11 | 214,748,365 | 10,239.16 | 10,361.15 | 10,195.13 | 10,253.17 | 00:00:00 | | 2005-10-12 | 214,748,365 | 10,247.40 | 10,308.23 | 10,186.17 | 10,216.90 | 00:00:00 | | 2005-10-13 | 214,748,365 | 10,216.91 | 10,309.20 | 10,098.18 | 10,216.59 | 00:00:00 | | 2005-10-14 | 214,748,365 | 10,216.59 | 10,327.21 | 10,165.12 | 10,287.34 | 00:00:00 | | 2005-10-17 | 205,457,000 | 10,287.42 | 10,419.58 | 10,213.06 | 10,348.10 | 00:00:00 | | 2005-10-18 | 214,748,365 | 10,349.14 | 10,412.85 | 10,233.47 | 10,285.26 | 00:00:00 | | 2005-10-19 | 214,748,365 | 10,277.18 | 10,444.15 | 10,173.52 | 10,414.13 | 00:00:00 | | 2005-10-20 | 214,748,365 | 10,411.73 | 10,483.21 | 10,230.27 | 10,281.10 | 00:00:00 | | 2005-10-21 | 214,748,365 | 10,282.22 | 10,354.02 | 10,161.60 | 10,215.22 | 00:00:00 | | 2005-10-24 | 214,748,365 | 10,219.15 | 10,411.57 | 10,219.15 | 10,385.00 | 00:00:00 | | 2005-10-25 | 214,748,365 | 10,383.88 | 10,457.52 | 10,282.78 | 10,377.87 | 00:00:00 | | 2005-10-26 | 214,748,365 | 10,377.39 | 10,474.18 | 10,283.10 | 10,344.98 | 00:00:00 | | 2005-10-27 | 214,748,365 | 10,334.81 | 10,348.66 | 10,229.95 | 10,229.95 | 00:00:00 | | 2005-10-28 | 214,748,365 | 10,231.15 | 10,433.51 | 10,213.14 | 10,402.77 | 00:00:00 | | 2005-10-31 | 214,748,365 | 10,403.17 | 10,539.16 | 10,372.67 | 10,440.07 | 00:00:00 | | 2005-11-01 | 214,748,365 | 10,437.51 | 10,510.03 | 10,352.42 | 10,406.77 | 00:00:00 | | 2005-11-02 | 214,748,365 | 10,406.29 | 10,527.32 | 10,347.70 | 10,472.73 | 00:00:00 | | 2005-11-03 | 214,748,365 | 10,470.49 | 10,613.84 | 10,421.98 | 10,522.59 | 00:00:00 | | 2005-11-04 | 205,051,000 | 10,523.23 | 10,593.51 | 10,441.59 | 10,530.76 | 00:00:00 | | 2005-11-07 | 198,758,000 | 10,531.24 | 10,632.34 | 10,488.74 | 10,586.23 | 00:00:00 | | 2005-11-08 | 196,505,000 | 10,574.18 | 10,606.80 | 10,478.49 | 10,539.72 | 00:00:00 | | 2005-11-09 | 214,748,365 | 10,539.24 | 10,637.78 | 10,466.24 | 10,546.21 | 00:00:00 | | 2005-11-10 | 214,748,365 | 10,550.61 | 10,655.22 | 10,519.71 | 10,640.10 | 00:00:00 | | 2005-11-11 | 177,314,000 | 10,641.30 | 10,725.99 | 10,595.89 | 10,686.04 | 00:00:00 | | 2005-11-14 | 189,978,000 | 10,686.60 | 10,756.88 | 10,618.89 | 10,697.17 | 00:00:00 | | 2005-11-15 | 214,748,365 | 10,697.01 | 10,783.62 | 10,610.08 | 10,686.44 | 00:00:00 | | 2005-11-16 | 212,158,000 | 10,697.81 | 10,710.78 | 10,653.14 | 10,674.76 | 00:00:00 | | 2005-11-17 | 214,748,365 | 10,677.00 | 10,778.50 | 10,619.61 | 10,720.22 | 00:00:00 | | 2005-11-18 | 214,748,365 | 10,719.34 | 10,865.58 | 10,663.79 | 10,766.33 | 00:00:00 | | 2005-11-21 | 211,735,000 | 10,766.33 | 10,871.11 | 10,708.86 | 10,820.28 | 00:00:00 | | 2005-11-22 | 214,748,365 | 10,815.96 | 10,907.77 | 10,729.99 | 10,871.43 | 00:00:00 | | 2005-11-23 | 198,540,000 | 10,865.90 | 10,950.59 | 10,855.42 | 10,916.09 | 00:00:00 | | 2005-11-25 | 72,494,000 | 10,915.13 | 10,997.50 | 10,883.55 | 10,931.62 | 00:00:00 | | 2005-11-28 | 201,690,000 | 10,932.74 | 10,992.39 | 10,839.37 | 10,890.72 | 00:00:00 | | 2005-11-29 | 214,748,365 | 10,888.48 | 10,994.85 | 10,850.29 | 10,888.16 | 00:00:00 | | 2005-11-30 | 214,748,365 | 10,883.91 | 10,959.80 | 10,789.38 | 10,805.87 | 00:00:00 | | 2005-12-01 | 214,748,365 | 10,806.03 | 10,969.97 | 10,806.03 | 10,912.57 | 00:00:00 | | 2005-12-02 | 212,558,000 | 10,912.01 | 10,952.83 | 10,818.36 | 10,877.51 | 00:00:00 | | 2005-12-05 | 214,748,365 | 10,876.95 | 10,923.37 | 10,766.57 | 10,835.01 | 00:00:00 | | 2005-12-06 | 211,074,000 | 10,835.41 | 10,956.13 | 10,809.15 | 10,856.86 | 00:00:00 | | 2005-12-07 | 209,383,000 | 10,856.86 | 10,916.89 | 10,737.27 | 10,810.91 | 00:00:00 | | 2005-12-08 | 214,748,365 | 10,808.43 | 10,871.11 | 10,705.17 | 10,755.12 | 00:00:00 | | 2005-12-09 | 189,629,000 | 10,751.76 | 10,845.33 | 10,694.05 | 10,778.58 | 00:00:00 | | 2005-12-12 | 187,655,000 | 10,778.66 | 10,857.02 | 10,707.18 | 10,767.77 | 00:00:00 | | 2005-12-13 | 214,748,365 | 10,765.69 | 10,902.64 | 10,694.29 | 10,823.72 | 00:00:00 | | 2005-12-14 | 214,552,000 | 10,821.32 | 10,953.07 | 10,786.34 | 10,883.51 | 00:00:00 | | 2005-12-15 | 214,748,365 | 10,883.43 | 10,985.01 | 10,803.55 | 10,881.67 | 00:00:00 | | 2005-12-16 | 214,748,365 | 10,881.67 | 10,978.21 | 10,830.84 | 10,875.59 | 00:00:00 | | 2005-12-19 | 214,748,365 | 10,875.51 | 10,970.04 | 10,781.70 | 10,836.53 | 00:00:00 | | 2005-12-20 | 199,669,000 | 10,836.93 | 10,905.28 | 10,754.56 | 10,805.55 | 00:00:00 | | 2005-12-21 | 206,517,000 | 10,805.63 | 10,933.70 | 10,776.01 | 10,833.73 | 00:00:00 | | 2005-12-22 | 188,850,000 | 10,831.56 | 10,928.34 | 10,785.93 | 10,889.44 | 00:00:00 | | 2005-12-23 | 128,581,000 | 10,901.68 | 10,904.40 | 10,869.98 | 10,883.27 | 00:00:00 | | 2005-12-27 | 154,047,000 | 10,883.75 | 10,956.99 | 10,754.16 | 10,777.77 | 00:00:00 | | 2005-12-28 | 142,236,000 | 10,778.25 | 10,858.07 | 10,750.40 | 10,796.26 | 00:00:00 | | 2005-12-29 | 138,254,000 | 10,795.70 | 10,870.71 | 10,747.76 | 10,784.82 | 00:00:00 | | 2005-12-30 | 144,350,000 | 10,783.86 | 10,801.87 | 10,675.64 | 10,717.50 | 00:00:00 | | 2006-01-03 | 214,748,365 | 10,718.30 | 10,888.40 | 10,650.18 | 10,847.41 | 00:00:00 | | 2006-01-04 | 214,748,365 | 10,843.97 | 10,946.27 | 10,772.89 | 10,880.15 | 00:00:00 | | 2006-01-05 | 214,748,365 | 10,880.39 | 10,951.39 | 10,797.55 | 10,882.15 | 00:00:00 | | 2006-01-06 | 214,748,365 | 10,875.45 | 11,005.98 | 10,846.21 | 10,959.31 | 00:00:00 | | 2006-01-09 | 214,748,365 | 10,959.47 | 11,053.93 | 10,906.33 | 11,011.90 | 00:00:00 | | 2006-01-10 | 214,748,365 | 11,010.46 | 11,054.49 | 10,902.96 | 11,011.58 | 00:00:00 | | 2006-01-11 | 214,748,365 | 11,011.66 | 11,099.15 | 10,939.86 | 11,043.44 | 00:00:00 | | 2006-01-12 | 214,748,365 | 11,043.12 | 11,070.10 | 10,918.09 | 10,962.36 | 00:00:00 | | 2006-01-13 | 214,748,365 | 10,961.48 | 11,033.04 | 10,888.88 | 10,959.87 | 00:00:00 | | 2006-01-17 | 214,748,365 | 10,957.55 | 10,977.01 | 10,841.17 | 10,896.32 | 00:00:00 | | 2006-01-18 | 214,748,365 | 10,890.08 | 10,934.90 | 10,778.33 | 10,854.86 | 00:00:00 | | 2006-01-19 | 214,748,365 | 10,855.18 | 10,965.00 | 10,796.66 | 10,880.71 | 00:00:00 | | 2006-01-20 | 214,748,365 | 10,880.71 | 10,890.08 | 10,637.21 | 10,667.39 | 00:00:00 | | 2006-01-23 | 214,748,365 | 10,668.75 | 10,783.70 | 10,607.36 | 10,688.77 | 00:00:00 | | 2006-01-24 | 214,748,365 | 10,690.21 | 10,804.75 | 10,624.49 | 10,712.22 | 00:00:00 | | 2006-01-25 | 214,748,365 | 10,713.26 | 10,832.93 | 10,615.20 | 10,709.74 | 00:00:00 | | 2006-01-26 | 214,748,365 | 10,768.17 | 10,827.96 | 10,709.73 | 10,809.47 | 00:00:00 | | 2006-01-27 | 214,748,365 | 10,815.32 | 10,988.29 | 10,766.01 | 10,907.21 | 00:00:00 | | 2006-01-30 | 214,748,365 | 10,913.13 | 10,930.34 | 10,887.67 | 10,899.92 | 00:00:00 | | 2006-01-31 | 214,748,365 | 10,900.40 | 10,970.28 | 10,807.55 | 10,864.86 | 00:00:00 | | 2006-02-01 | 214,748,365 | 10,862.14 | 11,001.82 | 10,815.39 | 10,953.95 | 00:00:00 | | 2006-02-02 | 214,748,365 | 10,950.11 | 10,987.73 | 10,800.35 | 10,851.98 | 00:00:00 | | 2006-02-03 | 214,748,365 | 10,849.57 | 10,905.28 | 10,725.35 | 10,793.62 | 00:00:00 | | 2006-02-06 | 213,236,000 | 10,793.30 | 10,868.62 | 10,725.91 | 10,798.27 | 00:00:00 | | 2006-02-07 | 214,748,365 | 10,796.42 | 10,874.79 | 10,691.97 | 10,749.76 | 00:00:00 | | 2006-02-08 | 214,748,365 | 10,742.16 | 10,897.44 | 10,712.30 | 10,858.62 | 00:00:00 | | 2006-02-09 | 214,748,365 | 10,859.42 | 11,003.50 | 10,800.91 | 10,883.35 | 00:00:00 | | 2006-02-10 | 214,748,365 | 10,883.51 | 10,972.76 | 10,787.62 | 10,919.05 | 00:00:00 | | 2006-02-13 | 185,008,000 | 10,915.21 | 10,982.93 | 10,824.60 | 10,892.32 | 00:00:00 | | 2006-02-14 | 214,748,365 | 10,890.72 | 11,071.54 | 10,873.62 | 11,028.39 | 00:00:00 | | 2006-02-15 | 214,748,365 | 11,025.67 | 11,115.56 | 10,940.18 | 11,058.97 | 00:00:00 | | 2006-02-16 | 214,748,365 | 11,059.05 | 11,154.14 | 10,997.66 | 11,120.68 | 00:00:00 | | 2006-02-17 | 212,826,000 | 11,119.56 | 11,178.80 | 11,035.44 | 11,115.32 | 00:00:00 | | 2006-02-21 | 210,432,000 | 11,115.48 | 11,182.68 | 11,011.18 | 11,069.06 | 00:00:00 | | 2006-02-22 | 214,748,365 | 11,086.98 | 11,159.02 | 11,064.25 | 11,137.17 | 00:00:00 | | 2006-02-23 | 214,421,000 | 11,133.52 | 11,167.83 | 11,017.27 | 11,069.22 | 00:00:00 | | 2006-02-24 | 193,301,000 | 11,068.33 | 11,085.38 | 11,010.46 | 11,061.85 | 00:00:00 | | 2006-02-27 | 197,532,000 | 11,062.81 | 11,180.48 | 11,038.72 | 11,097.55 | 00:00:00 | | 2006-02-28 | 214,748,365 | 11,096.75 | 11,115.24 | 10,947.07 | 10,993.41 | 00:00:00 | | 2006-03-01 | 214,748,365 | 10,993.25 | 11,115.80 | 10,960.60 | 11,053.53 | 00:00:00 | | 2006-03-02 | 214,748,365 | 11,052.57 | 11,090.91 | 10,951.71 | 11,025.51 | 00:00:00 | | 2006-03-03 | 214,748,365 | 11,024.23 | 11,125.01 | 10,942.99 | 11,021.59 | 00:00:00 | | 2006-03-06 | 214,748,365 | 11,022.47 | 11,084.66 | 10,899.76 | 10,958.59 | 00:00:00 | | 2006-03-07 | 214,748,365 | 10,957.31 | 11,032.31 | 10,885.35 | 10,980.69 | 00:00:00 | | 2006-03-08 | 214,748,365 | 10,977.08 | 11,065.61 | 10,885.99 | 11,005.74 | 00:00:00 | | 2006-03-09 | 214,011,000 | 11,005.66 | 11,093.39 | 10,923.86 | 10,972.28 | 00:00:00 | | 2006-03-10 | 212,345,000 | 10,972.92 | 11,125.41 | 10,948.43 | 11,076.34 | 00:00:00 | | 2006-03-13 | 207,033,000 | 11,067.61 | 11,157.82 | 11,019.75 | 11,076.02 | 00:00:00 | | 2006-03-14 | 214,748,365 | 11,076.02 | 11,190.96 | 11,030.23 | 11,151.34 | 00:00:00 | | 2006-03-15 | 214,748,365 | 11,149.76 | 11,258.28 | 11,097.23 | 11,209.77 | 00:00:00 | | 2006-03-16 | 214,748,365 | 11,210.97 | 11,324.80 | 11,176.07 | 11,253.24 | 00:00:00 | | 2006-03-17 | 214,748,365 | 11,294.94 | 11,294.94 | 11,253.23 | 11,279.65 | 00:00:00 | | 2006-03-20 | 197,683,000 | 11,278.93 | 11,350.73 | 11,208.33 | 11,274.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
