|
 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 | | 2007-03-05 | 214,748,365 | 12,111.61 | 12,220.16 | 11,973.58 | 12,050.41 | 00:00:00 | | 2007-03-06 | 214,748,365 | 12,051.17 | 12,252.61 | 12,051.17 | 12,207.59 | 00:00:00 | | 2007-03-07 | 214,748,365 | 12,204.46 | 12,315.18 | 12,122.11 | 12,192.45 | 00:00:00 | | 2007-03-08 | 214,748,365 | 12,193.33 | 12,355.47 | 12,183.79 | 12,260.70 | 00:00:00 | | 2007-03-09 | 214,748,365 | 12,262.06 | 12,379.51 | 12,200.62 | 12,276.32 | 00:00:00 | | 2007-03-12 | 214,748,365 | 12,275.68 | 12,385.44 | 12,205.58 | 12,318.62 | 00:00:00 | | 2007-03-13 | 214,748,365 | 12,307.49 | 12,319.66 | 12,049.85 | 12,075.96 | 00:00:00 | | 2007-03-14 | 214,748,365 | 12,074.52 | 12,187.88 | 11,926.79 | 12,133.40 | 00:00:00 | | 2007-03-15 | 214,748,365 | 12,133.16 | 12,228.42 | 12,060.10 | 12,159.68 | 00:00:00 | | 2007-03-16 | 214,748,365 | 12,160.16 | 12,226.01 | 12,053.05 | 12,110.41 | 00:00:00 | | 2007-03-19 | 214,748,365 | 12,110.41 | 12,273.52 | 12,110.41 | 12,226.17 | 00:00:00 | | 2007-03-20 | 214,748,365 | 12,226.81 | 12,324.31 | 12,172.66 | 12,288.10 | 00:00:00 | | 2007-03-21 | 214,748,365 | 12,288.98 | 12,489.02 | 12,220.49 | 12,447.52 | 00:00:00 | | 2007-03-22 | 214,748,365 | 12,446.72 | 12,524.03 | 12,364.21 | 12,461.14 | 00:00:00 | | 2007-03-23 | 214,748,365 | 12,460.50 | 12,550.07 | 12,396.89 | 12,481.01 | 00:00:00 | | 2007-03-26 | 214,748,365 | 12,480.37 | 12,526.27 | 12,339.53 | 12,469.07 | 00:00:00 | | 2007-03-27 | 214,748,365 | 12,468.59 | 12,484.54 | 12,336.89 | 12,397.29 | 00:00:00 | | 2007-03-28 | 214,748,365 | 12,396.49 | 12,415.56 | 12,234.50 | 12,300.36 | 00:00:00 | | 2007-03-29 | 214,748,365 | 12,301.48 | 12,424.77 | 12,251.89 | 12,348.75 | 00:00:00 | | 2007-03-30 | 214,748,365 | 12,348.91 | 12,442.40 | 12,237.87 | 12,354.35 | 00:00:00 | | 2007-04-02 | 214,748,365 | 12,354.52 | 12,450.81 | 12,284.54 | 12,382.30 | 00:00:00 | | 2007-04-03 | 214,748,365 | 12,431.28 | 12,534.49 | 12,378.94 | 12,510.93 | 00:00:00 | | 2007-04-04 | 214,748,365 | 12,511.36 | 12,591.81 | 12,444.55 | 12,530.05 | 00:00:00 | | 2007-04-05 | 214,748,365 | 12,505.73 | 12,573.02 | 12,501.25 | 12,560.83 | 00:00:00 | | 2007-04-09 | 214,748,365 | 12,562.64 | 12,641.22 | 12,505.83 | 12,569.14 | 00:00:00 | | 2007-04-10 | 214,748,365 | 12,568.49 | 12,641.87 | 12,496.48 | 12,573.85 | 00:00:00 | | 2007-04-11 | 214,748,365 | 12,573.12 | 12,618.63 | 12,432.53 | 12,484.62 | 00:00:00 | | 2007-04-12 | 214,748,365 | 12,483.64 | 12,580.92 | 12,407.50 | 12,552.96 | 00:00:00 | | 2007-04-13 | 214,748,365 | 12,551.91 | 12,654.47 | 12,504.04 | 12,612.13 | 00:00:00 | | 2007-04-16 | 214,748,365 | 12,611.64 | 12,770.60 | 12,596.36 | 12,720.46 | 00:00:00 | | 2007-04-17 | 214,748,365 | 12,719.56 | 12,837.40 | 12,669.50 | 12,773.04 | 00:00:00 | | 2007-04-18 | 214,748,365 | 12,771.08 | 12,871.21 | 12,691.20 | 12,803.84 | 00:00:00 | | 2007-04-19 | 214,748,365 | 12,799.77 | 12,889.17 | 12,677.47 | 12,808.63 | 00:00:00 | | 2007-04-20 | 214,748,365 | 12,811.15 | 13,035.77 | 12,811.15 | 12,961.98 | 00:00:00 | | 2007-04-23 | 214,748,365 | 12,961.49 | 13,029.59 | 12,867.96 | 12,919.40 | 00:00:00 | | 2007-04-24 | 214,748,365 | 12,919.64 | 13,033.66 | 12,845.12 | 12,953.94 | 00:00:00 | | 2007-04-25 | 214,748,365 | 12,951.42 | 13,142.31 | 12,929.80 | 13,089.89 | 00:00:00 | | 2007-04-26 | 214,748,365 | 13,088.84 | 13,197.49 | 13,016.43 | 13,105.50 | 00:00:00 | | 2007-04-27 | 214,748,365 | 13,104.04 | 13,195.05 | 13,002.37 | 13,120.94 | 00:00:00 | | 2007-04-30 | 214,748,365 | 13,120.21 | 13,226.99 | 13,003.91 | 13,062.91 | 00:00:00 | | 2007-05-01 | 214,748,365 | 13,062.75 | 13,188.96 | 12,993.02 | 13,136.14 | 00:00:00 | | 2007-05-02 | 214,748,365 | 13,133.94 | 13,291.60 | 13,105.34 | 13,211.88 | 00:00:00 | | 2007-05-03 | 214,748,365 | 13,206.65 | 13,306.55 | 13,131.42 | 13,241.38 | 00:00:00 | | 2007-05-04 | 214,748,365 | 13,243.08 | 13,340.60 | 13,176.61 | 13,264.62 | 00:00:00 | | 2007-05-07 | 214,748,365 | 13,264.13 | 13,385.06 | 13,218.87 | 13,312.97 | 00:00:00 | | 2007-05-08 | 214,748,365 | 13,309.40 | 13,359.05 | 13,192.45 | 13,309.07 | 00:00:00 | | 2007-05-09 | 214,748,365 | 13,300.62 | 13,410.17 | 13,229.92 | 13,362.87 | 00:00:00 | | 2007-05-10 | 214,748,365 | 13,359.05 | 13,376.20 | 13,161.08 | 13,215.13 | 00:00:00 | | 2007-05-11 | 214,748,365 | 13,212.20 | 13,373.35 | 13,192.62 | 13,326.22 | 00:00:00 | | 2007-05-14 | 214,748,365 | 13,325.81 | 13,432.84 | 13,265.02 | 13,346.78 | 00:00:00 | | 2007-05-15 | 214,748,365 | 13,346.05 | 13,518.33 | 13,302.65 | 13,383.84 | 00:00:00 | | 2007-05-16 | 214,748,365 | 13,374.13 | 13,526.54 | 13,325.49 | 13,487.53 | 00:00:00 | | 2007-05-17 | 214,748,365 | 13,486.96 | 13,558.24 | 13,384.89 | 13,476.72 | 00:00:00 | | 2007-05-18 | 214,748,365 | 13,476.40 | 13,611.95 | 13,454.46 | 13,556.53 | 00:00:00 | | 2007-05-21 | 214,748,365 | 13,556.53 | 13,636.98 | 13,473.31 | 13,542.88 | 00:00:00 | | 2007-05-22 | 214,748,365 | 13,544.99 | 13,632.03 | 13,466.57 | 13,539.95 | 00:00:00 | | 2007-05-23 | 214,748,365 | 13,540.84 | 13,648.69 | 13,476.72 | 13,525.65 | 00:00:00 | | 2007-05-24 | 214,748,365 | 13,522.60 | 13,645.52 | 13,391.56 | 13,441.13 | 00:00:00 | | 2007-05-25 | 214,748,365 | 13,441.94 | 13,571.48 | 13,410.00 | 13,507.28 | 00:00:00 | | 2007-05-29 | 214,748,365 | 13,507.28 | 13,603.26 | 13,428.86 | 13,521.34 | 00:00:00 | | 2007-05-30 | 214,748,365 | 13,517.89 | 13,650.64 | 13,403.26 | 13,633.08 | 00:00:00 | | 2007-05-31 | 214,748,365 | 13,633.00 | 13,718.82 | 13,564.49 | 13,627.64 | 00:00:00 | | 2007-06-01 | 214,748,365 | 13,628.69 | 13,756.69 | 13,562.54 | 13,668.11 | 00:00:00 | | 2007-06-04 | 214,748,365 | 13,667.21 | 13,723.37 | 13,575.14 | 13,676.32 | 00:00:00 | | 2007-06-05 | 214,748,365 | 13,673.19 | 13,689.40 | 13,523.70 | 13,595.46 | 00:00:00 | | 2007-06-06 | 214,748,365 | 13,590.66 | 13,606.75 | 13,403.10 | 13,465.67 | 00:00:00 | | 2007-06-07 | 214,748,365 | 13,463.48 | 13,517.85 | 13,236.34 | 13,266.73 | 00:00:00 | | 2007-06-08 | 214,748,365 | 13,267.14 | 13,445.19 | 13,207.73 | 13,424.39 | 00:00:00 | | 2007-06-11 | 214,748,365 | 13,423.74 | 13,519.88 | 13,335.16 | 13,424.96 | 00:00:00 | | 2007-06-12 | 214,748,365 | 13,424.39 | 13,474.12 | 13,264.05 | 13,295.01 | 00:00:00 | | 2007-06-13 | 214,748,365 | 13,287.62 | 13,502.76 | 13,287.62 | 13,482.35 | 00:00:00 | | 2007-06-14 | 214,748,365 | 13,482.43 | 13,622.66 | 13,444.07 | 13,553.73 | 00:00:00 | | 2007-06-15 | 214,748,365 | 13,556.65 | 13,741.18 | 13,556.65 | 13,639.48 | 00:00:00 | | 2007-06-18 | 214,748,365 | 13,639.00 | 13,720.29 | 13,560.15 | 13,612.98 | 00:00:00 | | 2007-06-19 | 214,748,365 | 13,611.68 | 13,705.41 | 13,527.14 | 13,635.42 | 00:00:00 | | 2007-06-20 | 214,748,365 | 13,636.56 | 13,735.08 | 13,469.43 | 13,489.42 | 00:00:00 | | 2007-06-21 | 214,748,365 | 13,486.66 | 13,596.56 | 13,368.79 | 13,545.84 | 00:00:00 | | 2007-06-22 | 214,748,365 | 13,545.03 | 13,564.13 | 13,323.51 | 13,360.26 | 00:00:00 | | 2007-06-25 | 214,748,365 | 13,360.09 | 13,519.34 | 13,273.68 | 13,352.05 | 00:00:00 | | 2007-06-26 | 214,748,365 | 13,352.37 | 13,491.70 | 13,272.79 | 13,337.66 | 00:00:00 | | 2007-06-27 | 214,748,365 | 13,336.93 | 13,433.01 | 13,259.86 | 13,427.73 | 00:00:00 | | 2007-06-28 | 214,748,365 | 13,427.48 | 13,537.47 | 13,342.05 | 13,422.28 | 00:00:00 | | 2007-06-29 | 214,748,365 | 13,422.61 | 13,556.16 | 13,291.32 | 13,408.62 | 00:00:00 | | 2007-07-02 | 214,748,365 | 13,409.60 | 13,586.97 | 13,406.59 | 13,535.43 | 00:00:00 | | 2007-07-03 | 156,079,000 | 13,556.87 | 13,592.07 | 13,531.83 | 13,577.30 | 00:00:00 | | 2007-07-05 | 214,748,365 | 13,576.24 | 13,637.78 | 13,459.84 | 13,565.84 | 00:00:00 | | 2007-07-06 | 214,748,365 | 13,559.01 | 13,670.46 | 13,501.54 | 13,611.68 | 00:00:00 | | 2007-07-09 | 214,748,365 | 13,612.66 | 13,739.06 | 13,563.89 | 13,649.97 | 00:00:00 | | 2007-07-10 | 214,748,365 | 13,648.59 | 13,685.90 | 13,463.57 | 13,501.70 | 00:00:00 | | 2007-07-11 | 214,748,365 | 13,500.40 | 13,638.75 | 13,435.45 | 13,577.87 | 00:00:00 | | 2007-07-12 | 214,748,365 | 13,579.33 | 13,889.45 | 13,579.33 | 13,861.73 | 00:00:00 | | 2007-07-13 | 214,748,365 | 13,859.86 | 13,982.93 | 13,784.83 | 13,907.25 | 00:00:00 | | 2007-07-16 | 214,748,365 | 13,907.09 | 14,053.57 | 13,834.33 | 13,950.98 | 00:00:00 | | 2007-07-17 | 214,748,365 | 13,951.96 | 14,095.60 | 13,880.67 | 13,971.55 | 00:00:00 | | 2007-07-18 | 214,748,365 | 13,955.05 | 14,020.89 | 13,768.73 | 13,918.22 | 00:00:00 | | 2007-07-19 | 214,748,365 | 13,918.79 | 14,121.04 | 13,860.18 | 14,000.41 | 00:00:00 | | 2007-07-20 | 214,748,365 | 14,000.73 | 14,039.67 | 13,745.65 | 13,851.08 | 00:00:00 | | 2007-07-23 | 214,748,365 | 13,851.73 | 14,039.59 | 13,819.54 | 13,943.42 | 00:00:00 | | 2007-07-24 | 214,748,365 | 13,940.90 | 13,967.65 | 13,661.51 | 13,716.95 | 00:00:00 | | 2007-07-25 | 214,748,365 | 13,821.40 | 13,821.40 | 13,676.53 | 13,785.79 | 00:00:00 | | 2007-07-26 | 214,748,365 | 13,783.12 | 13,793.61 | 13,307.74 | 13,473.57 | 00:00:00 | | 2007-07-27 | 214,748,365 | 13,472.68 | 13,589.17 | 13,228.57 | 13,265.47 | 00:00:00 | | 2007-07-30 | 214,748,365 | 13,266.21 | 13,445.12 | 13,143.87 | 13,358.31 | 00:00:00 | | 2007-07-31 | 214,748,365 | 13,360.66 | 13,579.41 | 13,182.15 | 13,211.99 | 00:00:00 | | 2007-08-01 | 214,748,365 | 13,211.09 | 13,431.06 | 13,041.77 | 13,362.37 | 00:00:00 | | 2007-08-02 | 214,748,365 | 13,357.82 | 13,547.47 | 13,272.79 | 13,463.33 | 00:00:00 | | 2007-08-03 | 214,748,365 | 13,462.25 | 13,539.50 | 13,156.79 | 13,181.91 | 00:00:00 | | 2007-08-06 | 214,748,365 | 13,183.13 | 13,501.86 | 13,077.05 | 13,468.78 | 00:00:00 | | 2007-08-07 | 214,748,365 | 13,467.72 | 13,635.09 | 13,282.38 | 13,504.30 | 00:00:00 | | 2007-08-08 | 214,748,365 | 13,497.23 | 13,769.63 | 13,386.92 | 13,657.86 | 00:00:00 | | 2007-08-09 | 214,748,365 | 13,652.33 | 13,675.66 | 13,196.05 | 13,270.68 | 00:00:00 | | 2007-08-10 | 214,748,365 | 13,270.59 | 13,386.43 | 12,958.04 | 13,239.54 | 00:00:00 | | 2007-08-13 | 214,748,365 | 13,238.24 | 13,440.08 | 13,163.54 | 13,236.53 | 00:00:00 | | 2007-08-14 | 214,748,365 | 13,235.72 | 13,309.04 | 12,974.30 | 13,028.92 | 00:00:00 | | 2007-08-15 | 214,748,365 | 13,021.93 | 13,184.51 | 12,800.83 | 12,861.47 | 00:00:00 | | 2007-08-16 | 214,748,365 | 12,859.52 | 12,996.73 | 12,455.92 | 12,845.78 | 00:00:00 | | 2007-08-17 | 214,748,365 | 12,848.05 | 13,289.70 | 12,847.24 | 13,079.08 | 00:00:00 | | 2007-08-20 | 214,748,365 | 13,078.51 | 13,245.80 | 12,938.77 | 13,121.35 | 00:00:00 | | 2007-08-21 | 214,748,365 | 13,120.05 | 13,228.57 | 12,975.68 | 13,090.86 | 00:00:00 | | 2007-08-22 | 214,748,365 | 13,088.26 | 13,304.33 | 13,075.34 | 13,236.13 | 00:00:00 | | 2007-08-23 | 214,748,365 | 13,237.27 | 13,358.22 | 13,127.69 | 13,235.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
