|
 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 | | 2006-09-08 | 213,289,000 | 11,332.24 | 11,448.30 | 11,295.18 | 11,392.11 | 00:00:00 | | 2006-09-11 | 214,748,365 | 11,389.87 | 11,468.88 | 11,295.90 | 11,396.84 | 00:00:00 | | 2006-09-12 | 214,748,365 | 11,412.52 | 11,512.74 | 11,396.83 | 11,498.09 | 00:00:00 | | 2006-09-13 | 214,748,365 | 11,487.69 | 11,605.59 | 11,423.73 | 11,543.32 | 00:00:00 | | 2006-09-14 | 214,748,365 | 11,508.82 | 11,548.84 | 11,495.77 | 11,527.39 | 00:00:00 | | 2006-09-15 | 214,748,365 | 11,528.75 | 11,661.38 | 11,504.57 | 11,560.77 | 00:00:00 | | 2006-09-18 | 214,748,365 | 11,538.35 | 11,588.22 | 11,528.43 | 11,555.00 | 00:00:00 | | 2006-09-19 | 214,748,365 | 11,554.60 | 11,605.67 | 11,450.30 | 11,540.91 | 00:00:00 | | 2006-09-20 | 214,748,365 | 11,542.28 | 11,680.19 | 11,514.50 | 11,613.19 | 00:00:00 | | 2006-09-21 | 214,748,365 | 11,611.67 | 11,677.39 | 11,471.76 | 11,533.23 | 00:00:00 | | 2006-09-22 | 214,748,365 | 11,532.91 | 11,588.62 | 11,423.57 | 11,508.10 | 00:00:00 | | 2006-09-25 | 214,748,365 | 11,536.67 | 11,616.23 | 11,486.00 | 11,575.81 | 00:00:00 | | 2006-09-26 | 214,748,365 | 11,575.73 | 11,723.74 | 11,517.54 | 11,669.39 | 00:00:00 | | 2006-09-27 | 214,748,365 | 11,670.19 | 11,775.60 | 11,595.75 | 11,689.24 | 00:00:00 | | 2006-09-28 | 214,748,365 | 11,689.40 | 11,775.36 | 11,625.92 | 11,718.45 | 00:00:00 | | 2006-09-29 | 214,748,365 | 11,718.05 | 11,782.49 | 11,642.17 | 11,679.07 | 00:00:00 | | 2006-10-02 | 214,748,365 | 11,678.99 | 11,773.60 | 11,608.79 | 11,670.35 | 00:00:00 | | 2006-10-03 | 214,748,365 | 11,670.11 | 11,794.41 | 11,608.23 | 11,727.34 | 00:00:00 | | 2006-10-04 | 214,748,365 | 11,722.94 | 11,879.18 | 11,654.02 | 11,850.61 | 00:00:00 | | 2006-10-05 | 214,748,365 | 11,832.51 | 11,869.33 | 11,821.55 | 11,866.69 | 00:00:00 | | 2006-10-06 | 214,748,365 | 11,865.49 | 11,921.04 | 11,743.35 | 11,850.21 | 00:00:00 | | 2006-10-09 | 193,517,000 | 11,849.56 | 11,923.53 | 11,759.36 | 11,857.81 | 00:00:00 | | 2006-10-10 | 214,748,365 | 11,857.73 | 11,930.33 | 11,778.09 | 11,867.17 | 00:00:00 | | 2006-10-11 | 214,748,365 | 11,865.49 | 11,907.60 | 11,762.72 | 11,852.13 | 00:00:00 | | 2006-10-12 | 214,748,365 | 11,896.63 | 11,959.14 | 11,852.12 | 11,947.70 | 00:00:00 | | 2006-10-13 | 214,748,365 | 11,947.22 | 12,009.97 | 11,862.29 | 11,960.51 | 00:00:00 | | 2006-10-16 | 214,748,365 | 11,957.70 | 11,996.92 | 11,945.70 | 11,980.59 | 00:00:00 | | 2006-10-17 | 214,748,365 | 11,977.40 | 12,024.54 | 11,849.16 | 11,950.02 | 00:00:00 | | 2006-10-18 | 214,748,365 | 11,947.62 | 12,108.91 | 11,900.79 | 11,992.68 | 00:00:00 | | 2006-10-19 | 214,748,365 | 11,988.92 | 12,082.33 | 11,911.44 | 12,011.73 | 00:00:00 | | 2006-10-20 | 214,748,365 | 12,013.01 | 12,087.38 | 11,881.34 | 12,002.37 | 00:00:00 | | 2006-10-23 | 214,748,365 | 12,001.33 | 12,177.35 | 11,940.41 | 12,116.91 | 00:00:00 | | 2006-10-24 | 214,748,365 | 12,116.51 | 12,204.80 | 12,028.14 | 12,127.88 | 00:00:00 | | 2006-10-25 | 214,748,365 | 12,127.24 | 12,212.16 | 12,017.66 | 12,134.68 | 00:00:00 | | 2006-10-26 | 214,748,365 | 12,134.84 | 12,236.10 | 12,037.99 | 12,163.66 | 00:00:00 | | 2006-10-27 | 214,748,365 | 12,164.78 | 12,202.72 | 12,024.78 | 12,090.26 | 00:00:00 | | 2006-10-30 | 214,748,365 | 12,074.01 | 12,117.07 | 12,050.23 | 12,086.49 | 00:00:00 | | 2006-10-31 | 214,748,365 | 12,086.18 | 12,160.46 | 11,986.84 | 12,080.73 | 00:00:00 | | 2006-11-01 | 214,748,365 | 12,080.25 | 12,160.70 | 11,972.99 | 12,031.02 | 00:00:00 | | 2006-11-02 | 214,748,365 | 12,023.98 | 12,070.25 | 11,938.89 | 12,018.54 | 00:00:00 | | 2006-11-03 | 214,748,365 | 12,018.30 | 12,095.30 | 11,928.97 | 11,986.04 | 00:00:00 | | 2006-11-06 | 214,748,365 | 11,985.16 | 12,146.45 | 11,973.23 | 12,105.55 | 00:00:00 | | 2006-11-07 | 214,748,365 | 12,104.75 | 12,239.94 | 12,065.20 | 12,156.77 | 00:00:00 | | 2006-11-08 | 214,748,365 | 12,147.38 | 12,233.54 | 12,051.60 | 12,176.54 | 00:00:00 | | 2006-11-09 | 214,748,365 | 12,174.70 | 12,236.10 | 12,039.59 | 12,103.30 | 00:00:00 | | 2006-11-10 | 214,748,365 | 12,102.74 | 12,173.08 | 12,074.01 | 12,108.43 | 00:00:00 | | 2006-11-13 | 214,748,365 | 12,084.89 | 12,164.22 | 12,084.89 | 12,131.88 | 00:00:00 | | 2006-11-14 | 214,748,365 | 12,132.44 | 12,261.15 | 12,051.68 | 12,218.01 | 00:00:00 | | 2006-11-15 | 214,748,365 | 12,214.37 | 12,326.07 | 12,156.37 | 12,251.71 | 00:00:00 | | 2006-11-16 | 214,748,365 | 12,250.05 | 12,375.37 | 12,204.00 | 12,305.82 | 00:00:00 | | 2006-11-17 | 214,748,365 | 12,293.49 | 12,342.55 | 12,278.20 | 12,342.55 | 00:00:00 | | 2006-11-20 | 214,748,365 | 12,340.71 | 12,400.10 | 12,257.34 | 12,316.54 | 00:00:00 | | 2006-11-21 | 214,748,365 | 12,312.13 | 12,409.31 | 12,233.94 | 12,321.59 | 00:00:00 | | 2006-11-22 | 214,748,365 | 12,321.91 | 12,403.54 | 12,238.43 | 12,326.95 | 00:00:00 | | 2006-11-24 | 83,255,000 | 12,321.71 | 12,340.89 | 12,219.28 | 12,280.17 | 00:00:00 | | 2006-11-27 | 214,748,365 | 12,279.13 | 12,303.32 | 12,079.01 | 12,121.71 | 00:00:00 | | 2006-11-28 | 214,748,365 | 12,095.27 | 12,148.78 | 12,073.40 | 12,136.44 | 00:00:00 | | 2006-11-29 | 214,748,365 | 12,134.40 | 12,283.05 | 12,119.70 | 12,226.73 | 00:00:00 | | 2006-11-30 | 214,748,365 | 12,226.73 | 12,317.10 | 12,118.42 | 12,221.93 | 00:00:00 | | 2006-12-01 | 214,748,365 | 12,220.97 | 12,289.30 | 12,070.52 | 12,194.13 | 00:00:00 | | 2006-12-04 | 214,748,365 | 12,195.57 | 12,349.87 | 12,149.27 | 12,283.85 | 00:00:00 | | 2006-12-05 | 214,748,365 | 12,283.69 | 12,398.57 | 12,218.24 | 12,331.60 | 00:00:00 | | 2006-12-06 | 214,748,365 | 12,328.72 | 12,390.88 | 12,239.95 | 12,309.25 | 00:00:00 | | 2006-12-07 | 214,748,365 | 12,310.13 | 12,396.33 | 12,233.06 | 12,278.41 | 00:00:00 | | 2006-12-08 | 214,748,365 | 12,256.21 | 12,332.16 | 12,243.31 | 12,307.48 | 00:00:00 | | 2006-12-11 | 214,748,365 | 12,306.21 | 12,399.54 | 12,245.32 | 12,328.48 | 00:00:00 | | 2006-12-12 | 214,748,365 | 12,328.24 | 12,396.01 | 12,222.65 | 12,315.58 | 00:00:00 | | 2006-12-13 | 214,748,365 | 12,312.71 | 12,411.55 | 12,263.19 | 12,317.50 | 00:00:00 | | 2006-12-14 | 214,748,365 | 12,317.50 | 12,472.76 | 12,271.44 | 12,416.76 | 00:00:00 | | 2006-12-15 | 214,748,365 | 12,417.96 | 12,536.37 | 12,377.35 | 12,445.52 | 00:00:00 | | 2006-12-18 | 214,748,365 | 12,446.24 | 12,545.74 | 12,372.30 | 12,441.27 | 00:00:00 | | 2006-12-19 | 214,748,365 | 12,439.51 | 12,517.78 | 12,348.50 | 12,471.32 | 00:00:00 | | 2006-12-20 | 214,748,365 | 12,471.32 | 12,549.35 | 12,393.45 | 12,463.87 | 00:00:00 | | 2006-12-21 | 214,748,365 | 12,461.62 | 12,526.59 | 12,369.97 | 12,421.25 | 00:00:00 | | 2006-12-22 | 164,759,000 | 12,407.87 | 12,417.96 | 12,341.77 | 12,343.21 | 00:00:00 | | 2006-12-26 | 131,031,000 | 12,341.94 | 12,439.19 | 12,301.40 | 12,407.63 | 00:00:00 | | 2006-12-27 | 166,737,000 | 12,463.46 | 12,518.34 | 12,407.62 | 12,510.57 | 00:00:00 | | 2006-12-28 | 150,857,000 | 12,510.57 | 12,566.17 | 12,440.23 | 12,501.52 | 00:00:00 | | 2006-12-29 | 167,820,000 | 12,500.48 | 12,560.16 | 12,423.81 | 12,463.15 | 00:00:00 | | 2007-01-03 | 214,748,365 | 12,459.54 | 12,630.34 | 12,373.82 | 12,474.52 | 00:00:00 | | 2007-01-04 | 214,748,365 | 12,467.32 | 12,510.26 | 12,405.47 | 12,480.69 | 00:00:00 | | 2007-01-05 | 214,748,365 | 12,480.05 | 12,504.40 | 12,326.79 | 12,398.01 | 00:00:00 | | 2007-01-08 | 214,748,365 | 12,393.93 | 12,445.37 | 12,337.53 | 12,423.49 | 00:00:00 | | 2007-01-09 | 214,748,365 | 12,424.77 | 12,516.66 | 12,337.85 | 12,416.60 | 00:00:00 | | 2007-01-10 | 214,748,365 | 12,417.00 | 12,487.18 | 12,313.01 | 12,442.16 | 00:00:00 | | 2007-01-11 | 214,748,365 | 12,442.96 | 12,586.12 | 12,413.72 | 12,514.98 | 00:00:00 | | 2007-01-12 | 214,748,365 | 12,514.66 | 12,616.08 | 12,432.30 | 12,556.08 | 00:00:00 | | 2007-01-16 | 214,748,365 | 12,555.84 | 12,638.27 | 12,489.90 | 12,582.59 | 00:00:00 | | 2007-01-17 | 214,748,365 | 12,563.53 | 12,613.28 | 12,550.95 | 12,577.15 | 00:00:00 | | 2007-01-18 | 214,748,365 | 12,575.06 | 12,674.16 | 12,487.90 | 12,567.93 | 00:00:00 | | 2007-01-19 | 214,748,365 | 12,567.93 | 12,649.89 | 12,462.50 | 12,565.53 | 00:00:00 | | 2007-01-22 | 214,748,365 | 12,566.33 | 12,619.04 | 12,389.68 | 12,477.16 | 00:00:00 | | 2007-01-23 | 214,748,365 | 12,467.96 | 12,553.44 | 12,467.96 | 12,533.80 | 00:00:00 | | 2007-01-24 | 214,748,365 | 12,534.37 | 12,659.42 | 12,489.98 | 12,621.77 | 00:00:00 | | 2007-01-25 | 214,748,365 | 12,621.77 | 12,670.48 | 12,461.54 | 12,502.56 | 00:00:00 | | 2007-01-26 | 214,748,365 | 12,503.28 | 12,582.67 | 12,391.44 | 12,487.02 | 00:00:00 | | 2007-01-29 | 214,748,365 | 12,487.10 | 12,599.74 | 12,422.93 | 12,490.78 | 00:00:00 | | 2007-01-30 | 214,748,365 | 12,484.70 | 12,538.06 | 12,463.07 | 12,523.31 | 00:00:00 | | 2007-01-31 | 214,748,365 | 12,520.03 | 12,685.54 | 12,461.30 | 12,621.69 | 00:00:00 | | 2007-02-01 | 214,748,365 | 12,617.20 | 12,741.30 | 12,563.85 | 12,673.68 | 00:00:00 | | 2007-02-02 | 214,748,365 | 12,673.84 | 12,740.65 | 12,582.99 | 12,653.49 | 00:00:00 | | 2007-02-05 | 214,748,365 | 12,641.08 | 12,681.06 | 12,630.50 | 12,661.74 | 00:00:00 | | 2007-02-06 | 214,748,365 | 12,661.66 | 12,738.41 | 12,586.44 | 12,666.31 | 00:00:00 | | 2007-02-07 | 214,748,365 | 12,656.86 | 12,748.99 | 12,589.56 | 12,666.87 | 00:00:00 | | 2007-02-08 | 214,748,365 | 12,639.16 | 12,666.88 | 12,576.59 | 12,637.63 | 00:00:00 | | 2007-02-09 | 214,748,365 | 12,638.03 | 12,725.59 | 12,518.58 | 12,580.83 | 00:00:00 | | 2007-02-12 | 214,748,365 | 12,595.90 | 12,605.11 | 12,536.77 | 12,552.55 | 00:00:00 | | 2007-02-13 | 214,748,365 | 12,549.19 | 12,702.36 | 12,549.19 | 12,654.85 | 00:00:00 | | 2007-02-14 | 214,748,365 | 12,651.29 | 12,793.29 | 12,623.21 | 12,741.86 | 00:00:00 | | 2007-02-15 | 214,748,365 | 12,741.70 | 12,828.38 | 12,681.85 | 12,765.01 | 00:00:00 | | 2007-02-16 | 214,748,365 | 12,764.13 | 12,829.42 | 12,685.86 | 12,767.57 | 00:00:00 | | 2007-02-20 | 214,748,365 | 12,766.85 | 12,845.76 | 12,675.04 | 12,786.64 | 00:00:00 | | 2007-02-21 | 214,748,365 | 12,782.87 | 12,813.88 | 12,662.79 | 12,782.87 | 00:00:00 | | 2007-02-22 | 195,077,000 | 12,735.77 | 12,792.97 | 12,621.93 | 12,686.02 | 00:00:00 | | 2007-02-23 | 214,748,365 | 12,679.89 | 12,726.79 | 12,578.51 | 12,647.48 | 00:00:00 | | 2007-02-26 | 214,748,365 | 12,647.88 | 12,746.34 | 12,562.72 | 12,632.26 | 00:00:00 | | 2007-02-27 | 214,748,365 | 12,628.90 | 12,628.90 | 12,078.85 | 12,216.24 | 00:00:00 | | 2007-02-28 | 214,748,365 | 12,214.92 | 12,396.81 | 12,122.03 | 12,268.63 | 00:00:00 | | 2007-03-01 | 214,748,365 | 12,265.59 | 12,338.89 | 11,996.17 | 12,234.34 | 00:00:00 | | 2007-03-02 | 214,748,365 | 12,233.78 | 12,293.15 | 12,064.91 | 12,114.10 | 00:00:00 | | 2007-03-05 | 214,748,365 | 12,111.61 | 12,220.16 | 11,973.58 | 12,050.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
