|
 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 | | 2006-03-20 | 197,683,000 | 11,278.93 | 11,350.73 | 11,208.33 | 11,274.53 | 00:00:00 | | 2006-03-21 | 214,737,000 | 11,275.89 | 11,364.34 | 11,188.56 | 11,235.47 | 00:00:00 | | 2006-03-22 | 203,981,000 | 11,234.51 | 11,358.01 | 11,200.22 | 11,317.43 | 00:00:00 | | 2006-03-23 | 198,094,000 | 11,317.35 | 11,363.46 | 11,207.85 | 11,270.29 | 00:00:00 | | 2006-03-24 | 214,748,365 | 11,270.61 | 11,353.21 | 11,197.21 | 11,279.97 | 00:00:00 | | 2006-03-27 | 202,970,000 | 11,280.13 | 11,314.96 | 11,194.07 | 11,250.11 | 00:00:00 | | 2006-03-28 | 214,748,365 | 11,250.11 | 11,312.31 | 11,132.05 | 11,154.54 | 00:00:00 | | 2006-03-29 | 214,354,000 | 11,154.94 | 11,283.97 | 11,117.48 | 11,215.70 | 00:00:00 | | 2006-03-30 | 214,748,365 | 11,195.36 | 11,259.08 | 11,118.12 | 11,150.70 | 00:00:00 | | 2006-03-31 | 214,748,365 | 11,151.34 | 11,229.47 | 11,069.78 | 11,109.32 | 00:00:00 | | 2006-04-03 | 214,748,365 | 11,113.00 | 11,287.02 | 11,101.07 | 11,144.94 | 00:00:00 | | 2006-04-04 | 214,748,365 | 11,142.54 | 11,269.17 | 11,094.03 | 11,203.85 | 00:00:00 | | 2006-04-05 | 214,748,365 | 11,203.21 | 11,290.30 | 11,141.82 | 11,239.55 | 00:00:00 | | 2006-04-06 | 214,748,365 | 11,233.01 | 11,294.30 | 11,137.57 | 11,216.50 | 00:00:00 | | 2006-04-07 | 208,247,000 | 11,228.10 | 11,268.92 | 11,108.75 | 11,120.04 | 00:00:00 | | 2006-04-10 | 189,832,000 | 11,119.88 | 11,211.37 | 11,083.06 | 11,141.33 | 00:00:00 | | 2006-04-11 | 214,748,365 | 11,141.33 | 11,220.98 | 11,017.99 | 11,089.63 | 00:00:00 | | 2006-04-12 | 193,810,000 | 11,089.47 | 11,194.00 | 11,052.17 | 11,129.97 | 00:00:00 | | 2006-04-13 | 189,194,000 | 11,130.13 | 11,210.73 | 11,053.29 | 11,137.65 | 00:00:00 | | 2006-04-17 | 179,465,000 | 11,137.33 | 11,203.13 | 11,017.43 | 11,073.78 | 00:00:00 | | 2006-04-18 | 214,748,365 | 11,074.58 | 11,302.30 | 11,064.01 | 11,268.77 | 00:00:00 | | 2006-04-19 | 214,748,365 | 11,265.40 | 11,379.79 | 11,181.84 | 11,278.77 | 00:00:00 | | 2006-04-20 | 214,748,365 | 11,278.53 | 11,429.25 | 11,221.30 | 11,342.89 | 00:00:00 | | 2006-04-21 | 214,748,365 | 11,343.45 | 11,468.16 | 11,272.61 | 11,347.45 | 00:00:00 | | 2006-04-24 | 211,733,000 | 11,346.81 | 11,420.05 | 11,246.35 | 11,336.32 | 00:00:00 | | 2006-04-25 | 214,748,365 | 11,336.56 | 11,401.32 | 11,213.05 | 11,283.25 | 00:00:00 | | 2006-04-26 | 214,748,365 | 11,283.25 | 11,428.77 | 11,256.12 | 11,354.49 | 00:00:00 | | 2006-04-27 | 214,748,365 | 11,349.53 | 11,465.75 | 11,220.74 | 11,382.51 | 00:00:00 | | 2006-04-28 | 214,748,365 | 11,358.33 | 11,462.95 | 11,278.13 | 11,367.14 | 00:00:00 | | 2006-05-01 | 214,748,365 | 11,367.78 | 11,476.96 | 11,304.30 | 11,343.29 | 00:00:00 | | 2006-05-02 | 214,748,365 | 11,372.74 | 11,427.43 | 11,343.28 | 11,416.44 | 00:00:00 | | 2006-05-03 | 214,748,365 | 11,414.69 | 11,472.96 | 11,308.55 | 11,400.28 | 00:00:00 | | 2006-05-04 | 214,748,365 | 11,401.80 | 11,512.18 | 11,366.82 | 11,438.86 | 00:00:00 | | 2006-05-05 | 214,748,365 | 11,440.62 | 11,616.16 | 11,440.62 | 11,577.74 | 00:00:00 | | 2006-05-08 | 214,748,365 | 11,576.37 | 11,665.14 | 11,504.09 | 11,584.54 | 00:00:00 | | 2006-05-09 | 214,748,365 | 11,584.62 | 11,684.28 | 11,535.71 | 11,639.77 | 00:00:00 | | 2006-05-10 | 214,748,365 | 11,630.48 | 11,709.09 | 11,545.64 | 11,642.65 | 00:00:00 | | 2006-05-11 | 214,748,365 | 11,639.29 | 11,660.58 | 11,449.74 | 11,500.73 | 00:00:00 | | 2006-05-12 | 214,748,365 | 11,500.01 | 11,551.40 | 11,336.96 | 11,380.99 | 00:00:00 | | 2006-05-15 | 214,748,365 | 11,380.43 | 11,485.61 | 11,273.65 | 11,428.77 | 00:00:00 | | 2006-05-16 | 214,748,365 | 11,428.21 | 11,520.42 | 11,334.64 | 11,419.89 | 00:00:00 | | 2006-05-17 | 214,748,365 | 11,410.13 | 11,412.28 | 11,139.17 | 11,205.61 | 00:00:00 | | 2006-05-18 | 214,748,365 | 11,206.17 | 11,301.26 | 11,096.35 | 11,128.29 | 00:00:00 | | 2006-05-19 | 214,748,365 | 11,124.37 | 11,254.60 | 11,009.98 | 11,144.06 | 00:00:00 | | 2006-05-22 | 214,748,365 | 11,092.90 | 11,175.03 | 11,040.16 | 11,125.32 | 00:00:00 | | 2006-05-23 | 214,748,365 | 11,126.29 | 11,254.68 | 11,068.49 | 11,098.35 | 00:00:00 | | 2006-05-24 | 214,748,365 | 11,100.11 | 11,241.15 | 10,980.29 | 11,117.32 | 00:00:00 | | 2006-05-25 | 214,748,365 | 11,114.96 | 11,258.12 | 11,089.55 | 11,211.05 | 00:00:00 | | 2006-05-26 | 181,402,000 | 11,211.69 | 11,329.36 | 11,177.43 | 11,278.61 | 00:00:00 | | 2006-05-30 | 214,748,365 | 11,277.25 | 11,277.25 | 11,071.70 | 11,094.43 | 00:00:00 | | 2006-05-31 | 214,748,365 | 11,091.15 | 11,225.78 | 11,050.40 | 11,168.31 | 00:00:00 | | 2006-06-01 | 214,748,365 | 11,169.03 | 11,290.86 | 11,115.40 | 11,260.28 | 00:00:00 | | 2006-06-02 | 214,748,365 | 11,260.52 | 11,329.28 | 11,158.06 | 11,247.87 | 00:00:00 | | 2006-06-05 | 214,748,365 | 11,247.55 | 11,259.96 | 11,025.75 | 11,048.72 | 00:00:00 | | 2006-06-06 | 214,748,365 | 11,048.24 | 11,140.45 | 10,890.24 | 11,002.14 | 00:00:00 | | 2006-06-07 | 214,748,365 | 11,002.06 | 11,107.48 | 10,897.76 | 10,930.90 | 00:00:00 | | 2006-06-08 | 214,748,365 | 10,929.70 | 11,032.15 | 10,726.15 | 10,938.82 | 00:00:00 | | 2006-06-09 | 214,748,365 | 10,939.14 | 11,015.67 | 10,842.89 | 10,891.92 | 00:00:00 | | 2006-06-12 | 214,748,365 | 10,892.00 | 10,969.32 | 10,767.61 | 10,792.58 | 00:00:00 | | 2006-06-13 | 214,748,365 | 10,783.14 | 10,893.04 | 10,653.23 | 10,706.14 | 00:00:00 | | 2006-06-14 | 214,748,365 | 10,713.10 | 10,816.99 | 10,699.25 | 10,816.91 | 00:00:00 | | 2006-06-15 | 214,748,365 | 10,817.48 | 11,049.85 | 10,788.34 | 11,015.19 | 00:00:00 | | 2006-06-16 | 214,748,365 | 11,009.10 | 11,045.04 | 10,984.29 | 11,014.54 | 00:00:00 | | 2006-06-19 | 214,748,365 | 11,014.87 | 11,098.99 | 10,886.63 | 10,942.11 | 00:00:00 | | 2006-06-20 | 214,748,365 | 10,942.03 | 11,066.73 | 10,895.28 | 10,974.84 | 00:00:00 | | 2006-06-21 | 214,748,365 | 10,975.24 | 11,165.91 | 10,952.43 | 11,079.46 | 00:00:00 | | 2006-06-22 | 214,748,365 | 11,077.78 | 11,127.73 | 10,954.83 | 11,019.11 | 00:00:00 | | 2006-06-23 | 201,727,000 | 11,019.19 | 11,098.67 | 10,932.82 | 10,989.09 | 00:00:00 | | 2006-06-26 | 187,858,000 | 10,990.29 | 11,089.07 | 10,937.06 | 11,045.28 | 00:00:00 | | 2006-06-27 | 214,748,365 | 11,048.24 | 11,064.09 | 10,920.73 | 10,924.74 | 00:00:00 | | 2006-06-28 | 208,549,000 | 10,925.30 | 11,026.07 | 10,869.02 | 10,973.56 | 00:00:00 | | 2006-06-29 | 214,748,365 | 10,974.36 | 11,225.06 | 10,974.36 | 11,190.80 | 00:00:00 | | 2006-06-30 | 214,748,365 | 11,190.80 | 11,288.86 | 11,100.11 | 11,150.22 | 00:00:00 | | 2006-07-03 | 111,447,000 | 11,149.34 | 11,277.09 | 11,146.06 | 11,228.02 | 00:00:00 | | 2006-07-05 | 214,748,365 | 11,225.06 | 11,239.47 | 11,083.94 | 11,151.82 | 00:00:00 | | 2006-07-06 | 200,916,000 | 11,147.12 | 11,301.58 | 11,117.16 | 11,225.30 | 00:00:00 | | 2006-07-07 | 198,815,000 | 11,224.18 | 11,227.62 | 11,040.32 | 11,090.67 | 00:00:00 | | 2006-07-10 | 185,459,000 | 11,130.53 | 11,174.47 | 11,090.10 | 11,103.55 | 00:00:00 | | 2006-07-11 | 214,748,365 | 11,102.59 | 11,186.32 | 10,987.33 | 11,134.77 | 00:00:00 | | 2006-07-12 | 214,748,365 | 11,133.97 | 11,181.12 | 10,973.37 | 11,013.18 | 00:00:00 | | 2006-07-13 | 214,748,365 | 11,012.62 | 11,015.19 | 10,790.82 | 10,846.29 | 00:00:00 | | 2006-07-14 | 214,748,365 | 10,846.53 | 10,892.64 | 10,664.43 | 10,739.35 | 00:00:00 | | 2006-07-17 | 214,641,000 | 10,739.35 | 10,858.22 | 10,668.35 | 10,747.36 | 00:00:00 | | 2006-07-18 | 214,748,365 | 10,745.84 | 10,867.02 | 10,658.35 | 10,799.23 | 00:00:00 | | 2006-07-19 | 214,748,365 | 10,854.22 | 11,038.16 | 10,796.74 | 11,011.42 | 00:00:00 | | 2006-07-20 | 214,748,365 | 11,007.26 | 11,098.75 | 10,884.47 | 10,928.10 | 00:00:00 | | 2006-07-21 | 214,748,365 | 10,937.94 | 10,995.73 | 10,778.58 | 10,868.38 | 00:00:00 | | 2006-07-24 | 214,748,365 | 10,868.70 | 11,096.35 | 10,868.70 | 11,051.05 | 00:00:00 | | 2006-07-25 | 214,748,365 | 11,037.59 | 11,133.73 | 11,000.05 | 11,103.71 | 00:00:00 | | 2006-07-26 | 214,748,365 | 11,102.91 | 11,208.09 | 10,987.41 | 11,102.51 | 00:00:00 | | 2006-07-27 | 214,748,365 | 11,104.19 | 11,245.47 | 11,040.80 | 11,100.43 | 00:00:00 | | 2006-07-28 | 214,748,365 | 11,102.11 | 11,282.05 | 11,102.11 | 11,219.70 | 00:00:00 | | 2006-07-31 | 214,748,365 | 11,218.90 | 11,265.80 | 11,115.24 | 11,185.68 | 00:00:00 | | 2006-08-01 | 214,748,365 | 11,184.80 | 11,210.65 | 11,035.92 | 11,125.73 | 00:00:00 | | 2006-08-02 | 214,748,365 | 11,167.91 | 11,228.98 | 11,124.52 | 11,199.92 | 00:00:00 | | 2006-08-03 | 214,748,365 | 11,195.28 | 11,304.78 | 11,101.55 | 11,242.59 | 00:00:00 | | 2006-08-04 | 214,748,365 | 11,244.59 | 11,367.94 | 11,165.11 | 11,240.35 | 00:00:00 | | 2006-08-07 | 204,566,000 | 11,239.47 | 11,294.14 | 11,143.02 | 11,219.38 | 00:00:00 | | 2006-08-08 | 214,748,365 | 11,218.18 | 11,319.51 | 11,117.80 | 11,173.59 | 00:00:00 | | 2006-08-09 | 214,748,365 | 11,168.47 | 11,296.22 | 11,044.64 | 11,076.18 | 00:00:00 | | 2006-08-10 | 214,748,365 | 11,073.14 | 11,176.47 | 10,998.06 | 11,124.37 | 00:00:00 | | 2006-08-11 | 200,454,000 | 11,103.55 | 11,121.40 | 11,042.88 | 11,088.02 | 00:00:00 | | 2006-08-14 | 211,802,000 | 11,089.07 | 11,242.83 | 11,049.68 | 11,097.87 | 00:00:00 | | 2006-08-15 | 214,748,365 | 11,098.03 | 11,271.25 | 11,098.03 | 11,230.26 | 00:00:00 | | 2006-08-16 | 214,748,365 | 11,224.91 | 11,373.78 | 11,207.85 | 11,327.12 | 00:00:00 | | 2006-08-17 | 214,748,365 | 11,321.19 | 11,372.34 | 11,298.54 | 11,334.96 | 00:00:00 | | 2006-08-18 | 203,391,000 | 11,333.76 | 11,437.66 | 11,273.49 | 11,381.47 | 00:00:00 | | 2006-08-21 | 175,924,000 | 11,353.29 | 11,381.46 | 11,322.31 | 11,345.04 | 00:00:00 | | 2006-08-22 | 190,874,000 | 11,344.41 | 11,426.13 | 11,279.25 | 11,339.84 | 00:00:00 | | 2006-08-23 | 189,367,000 | 11,337.12 | 11,394.75 | 11,238.67 | 11,297.90 | 00:00:00 | | 2006-08-24 | 193,032,000 | 11,297.82 | 11,386.59 | 11,232.83 | 11,304.46 | 00:00:00 | | 2006-08-25 | 166,758,000 | 11,301.22 | 11,350.09 | 11,218.66 | 11,284.05 | 00:00:00 | | 2006-08-28 | 183,492,000 | 11,285.33 | 11,411.24 | 11,240.91 | 11,352.01 | 00:00:00 | | 2006-08-29 | 209,372,000 | 11,352.65 | 11,432.38 | 11,255.88 | 11,369.94 | 00:00:00 | | 2006-08-30 | 206,069,000 | 11,365.98 | 11,452.95 | 11,309.99 | 11,382.91 | 00:00:00 | | 2006-08-31 | 197,454,000 | 11,383.47 | 11,451.03 | 11,326.80 | 11,381.15 | 00:00:00 | | 2006-09-01 | 180,052,000 | 11,427.41 | 11,476.40 | 11,381.14 | 11,464.15 | 00:00:00 | | 2006-09-05 | 211,448,000 | 11,461.83 | 11,533.87 | 11,385.95 | 11,469.28 | 00:00:00 | | 2006-09-06 | 214,748,365 | 11,421.33 | 11,469.27 | 11,395.15 | 11,406.20 | 00:00:00 | | 2006-09-07 | 214,748,365 | 11,405.16 | 11,443.66 | 11,273.89 | 11,331.44 | 00:00:00 | | 2006-09-08 | 213,289,000 | 11,332.24 | 11,448.30 | 11,295.18 | 11,392.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
