|
 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 | | 2008-02-14 | 214,748,365 | 12,551.51 | 12,611.26 | 12,332.03 | 12,376.98 | 00:00:00 | | 2008-02-15 | 214,748,365 | 12,376.66 | 12,441.20 | 12,216.68 | 12,348.21 | 00:00:00 | | 2008-02-19 | 214,748,365 | 12,349.59 | 12,571.11 | 12,276.81 | 12,337.22 | 00:00:00 | | 2008-02-20 | 214,748,365 | 12,333.31 | 12,489.29 | 12,159.42 | 12,427.26 | 00:00:00 | | 2008-02-21 | 214,748,365 | 12,426.85 | 12,545.79 | 12,225.36 | 12,284.30 | 00:00:00 | | 2008-02-22 | 214,748,365 | 12,281.09 | 12,429.05 | 12,116.92 | 12,381.02 | 00:00:00 | | 2008-02-25 | 214,748,365 | 12,380.77 | 12,612.47 | 12,292.03 | 12,570.22 | 00:00:00 | | 2008-02-26 | 214,748,365 | 12,569.48 | 12,771.14 | 12,449.08 | 12,684.92 | 00:00:00 | | 2008-02-27 | 214,748,365 | 12,683.54 | 12,815.59 | 12,527.64 | 12,694.28 | 00:00:00 | | 2008-02-28 | 214,748,365 | 12,689.28 | 12,713.99 | 12,463.32 | 12,582.18 | 00:00:00 | | 2008-02-29 | 214,748,365 | 12,579.58 | 12,579.58 | 12,210.30 | 12,266.39 | 00:00:00 | | 2008-03-03 | 214,748,365 | 12,264.36 | 12,344.71 | 12,101.29 | 12,258.90 | 00:00:00 | | 2008-03-04 | 214,748,365 | 12,259.14 | 12,291.22 | 11,991.06 | 12,213.80 | 00:00:00 | | 2008-03-05 | 214,748,365 | 12,204.93 | 12,392.74 | 12,105.36 | 12,254.99 | 00:00:00 | | 2008-03-06 | 214,748,365 | 12,254.59 | 12,267.86 | 12,010.03 | 12,040.39 | 00:00:00 | | 2008-03-07 | 214,748,365 | 12,039.09 | 12,131.33 | 11,778.66 | 11,893.69 | 00:00:00 | | 2008-03-10 | 214,748,365 | 11,893.04 | 11,993.75 | 11,691.47 | 11,740.15 | 00:00:00 | | 2008-03-11 | 103,348,000 | 11,741.33 | 12,205.98 | 11,741.33 | 12,156.81 | 00:00:00 | | 2008-03-12 | 214,748,365 | 12,148.61 | 12,360.58 | 12,037.79 | 12,110.24 | 00:00:00 | | 2008-03-13 | 214,748,365 | 12,096.49 | 12,242.29 | 11,832.88 | 12,145.74 | 00:00:00 | | 2008-03-14 | 104,904,000 | 12,146.39 | 12,249.86 | 11,781.43 | 11,951.09 | 00:00:00 | | 2008-03-17 | 158,896,000 | 11,946.45 | 12,119.69 | 11,650.44 | 11,972.25 | 00:00:00 | | 2008-03-18 | 126,339,000 | 11,975.92 | 12,411.63 | 11,975.92 | 12,392.66 | 00:00:00 | | 2008-03-19 | 120,383,000 | 12,391.52 | 12,525.19 | 12,077.27 | 12,099.66 | 00:00:00 | | 2008-03-20 | 207,845,000 | 12,102.43 | 12,434.34 | 12,024.68 | 12,361.32 | 00:00:00 | | 2008-03-24 | 214,748,365 | 12,361.97 | 12,687.61 | 12,346.17 | 12,548.64 | 00:00:00 | | 2008-03-25 | 214,748,365 | 12,547.34 | 12,639.82 | 12,397.62 | 12,532.60 | 00:00:00 | | 2008-03-26 | 214,748,365 | 12,531.79 | 12,531.79 | 12,309.62 | 12,422.86 | 00:00:00 | | 2008-03-27 | 214,748,365 | 12,421.88 | 12,528.13 | 12,264.76 | 12,302.46 | 00:00:00 | | 2008-03-28 | 214,748,365 | 12,303.92 | 12,441.67 | 12,164.22 | 12,216.40 | 00:00:00 | | 2008-03-31 | 214,748,365 | 12,215.92 | 12,384.84 | 12,095.18 | 12,262.89 | 00:00:00 | | 2008-04-01 | 214,748,365 | 12,266.64 | 12,693.93 | 12,266.64 | 12,654.36 | 00:00:00 | | 2008-04-02 | 214,748,365 | 12,651.67 | 12,790.28 | 12,488.22 | 12,608.92 | 00:00:00 | | 2008-04-03 | 214,748,365 | 12,604.69 | 12,734.97 | 12,455.04 | 12,626.03 | 00:00:00 | | 2008-04-04 | 214,748,365 | 12,626.35 | 12,738.30 | 12,489.40 | 12,609.42 | 00:00:00 | | 2008-04-07 | 214,748,365 | 12,612.59 | 12,786.83 | 12,550.22 | 12,612.43 | 00:00:00 | | 2008-04-08 | 214,748,365 | 12,602.66 | 12,664.38 | 12,440.55 | 12,576.44 | 00:00:00 | | 2008-04-09 | 214,748,365 | 12,574.65 | 12,686.93 | 12,416.53 | 12,527.26 | 00:00:00 | | 2008-04-10 | 214,748,365 | 12,526.78 | 12,705.90 | 12,447.96 | 12,581.98 | 00:00:00 | | 2008-04-11 | 214,748,365 | 12,579.78 | 12,579.78 | 12,280.89 | 12,325.42 | 00:00:00 | | 2008-04-14 | 214,748,365 | 12,324.77 | 12,430.86 | 12,208.42 | 12,302.06 | 00:00:00 | | 2008-04-15 | 214,748,365 | 12,303.60 | 12,459.36 | 12,223.97 | 12,362.47 | 00:00:00 | | 2008-04-16 | 214,748,365 | 12,371.51 | 12,670.56 | 12,371.51 | 12,619.27 | 00:00:00 | | 2008-04-17 | 214,748,365 | 12,617.40 | 12,725.93 | 12,472.71 | 12,620.49 | 00:00:00 | | 2008-04-18 | 214,748,365 | 12,626.76 | 12,965.47 | 12,626.76 | 12,849.36 | 00:00:00 | | 2008-04-21 | 214,748,365 | 12,850.91 | 12,902.69 | 12,666.08 | 12,825.02 | 00:00:00 | | 2008-04-22 | 214,748,365 | 12,825.02 | 12,870.86 | 12,604.53 | 12,720.23 | 00:00:00 | | 2008-04-23 | 214,748,365 | 12,721.45 | 12,883.80 | 12,627.00 | 12,763.22 | 00:00:00 | | 2008-04-24 | 214,748,365 | 12,764.68 | 12,979.88 | 12,651.51 | 12,848.95 | 00:00:00 | | 2008-04-25 | 214,748,365 | 12,848.38 | 12,987.29 | 12,703.70 | 12,891.86 | 00:00:00 | | 2008-04-28 | 214,748,365 | 12,890.76 | 13,015.62 | 12,791.55 | 12,871.75 | 00:00:00 | | 2008-04-29 | 214,748,365 | 12,870.37 | 12,970.27 | 12,737.82 | 12,831.94 | 00:00:00 | | 2008-04-30 | 214,748,365 | 12,831.45 | 13,052.91 | 12,746.45 | 12,820.13 | 00:00:00 | | 2008-05-01 | 214,748,365 | 12,818.34 | 13,079.94 | 12,721.94 | 13,010.00 | 00:00:00 | | 2008-05-02 | 214,748,365 | 13,012.53 | 13,191.49 | 12,931.35 | 13,058.20 | 00:00:00 | | 2008-05-05 | 214,748,365 | 13,056.57 | 13,105.75 | 12,896.50 | 12,969.54 | 00:00:00 | | 2008-05-06 | 214,748,365 | 12,968.89 | 13,071.07 | 12,817.53 | 13,020.83 | 00:00:00 | | 2008-05-07 | 214,748,365 | 13,010.82 | 13,097.77 | 12,756.14 | 12,814.35 | 00:00:00 | | 2008-05-08 | 214,748,365 | 12,814.84 | 12,965.95 | 12,727.56 | 12,866.78 | 00:00:00 | | 2008-05-09 | 214,748,365 | 12,860.68 | 12,871.75 | 12,648.09 | 12,745.88 | 00:00:00 | | 2008-05-12 | 214,748,365 | 12,768.38 | 12,903.33 | 12,746.36 | 12,876.05 | 00:00:00 | | 2008-05-13 | 214,748,365 | 12,872.08 | 12,957.65 | 12,716.16 | 12,832.18 | 00:00:00 | | 2008-05-14 | 214,748,365 | 12,825.12 | 13,037.44 | 12,806.21 | 12,898.38 | 00:00:00 | | 2008-05-15 | 214,748,365 | 12,891.29 | 13,028.16 | 12,798.39 | 12,992.66 | 00:00:00 | | 2008-05-16 | 214,748,365 | 12,992.74 | 13,069.52 | 12,860.60 | 12,986.80 | 00:00:00 | | 2008-05-19 | 214,748,365 | 12,985.41 | 13,170.97 | 12,899.19 | 13,028.16 | 00:00:00 | | 2008-05-20 | 214,748,365 | 13,026.04 | 13,026.04 | 12,742.29 | 12,828.68 | 00:00:00 | | 2008-05-21 | 214,748,365 | 12,824.94 | 12,926.71 | 12,550.39 | 12,601.19 | 00:00:00 | | 2008-05-22 | 214,748,365 | 12,597.69 | 12,743.68 | 12,515.78 | 12,625.62 | 00:00:00 | | 2008-05-23 | 214,748,365 | 12,620.90 | 12,637.43 | 12,420.20 | 12,479.63 | 00:00:00 | | 2008-05-27 | 214,748,365 | 12,479.63 | 12,626.84 | 12,397.56 | 12,548.35 | 00:00:00 | | 2008-05-28 | 214,748,365 | 12,542.90 | 12,693.77 | 12,437.38 | 12,594.03 | 00:00:00 | | 2008-05-29 | 214,748,365 | 12,593.87 | 12,760.21 | 12,493.47 | 12,593.87 | 00:00:00 | | 2008-05-30 | 214,748,365 | 12,647.36 | 12,750.84 | 12,555.60 | 12,638.32 | 00:00:00 | | 2008-06-02 | 214,748,365 | 12,637.67 | 12,645.40 | 12,385.76 | 12,503.82 | 00:00:00 | | 2008-06-03 | 214,748,365 | 12,503.20 | 12,620.98 | 12,317.61 | 12,402.85 | 00:00:00 | | 2008-06-04 | 214,748,365 | 12,391.86 | 12,540.37 | 12,283.74 | 12,390.48 | 00:00:00 | | 2008-06-05 | 214,748,365 | 12,388.81 | 12,652.81 | 12,358.07 | 12,604.45 | 00:00:00 | | 2008-06-06 | 214,748,365 | 12,602.74 | 12,602.74 | 12,180.50 | 12,209.81 | 00:00:00 | | 2008-06-09 | 214,748,365 | 12,210.13 | 12,406.36 | 12,102.50 | 12,280.32 | 00:00:00 | | 2008-06-10 | 214,748,365 | 12,277.71 | 12,425.98 | 12,116.58 | 12,289.76 | 00:00:00 | | 2008-06-11 | 214,748,365 | 12,286.34 | 12,317.20 | 12,029.46 | 12,083.77 | 00:00:00 | | 2008-06-12 | 214,748,365 | 12,089.63 | 12,337.72 | 12,041.43 | 12,141.58 | 00:00:00 | | 2008-06-13 | 214,748,365 | 12,144.59 | 12,376.72 | 12,096.23 | 12,307.35 | 00:00:00 | | 2008-06-16 | 214,748,365 | 12,306.86 | 12,381.44 | 12,139.79 | 12,269.08 | 00:00:00 | | 2008-06-17 | 214,748,365 | 12,269.65 | 12,378.67 | 12,114.14 | 12,160.30 | 00:00:00 | | 2008-06-18 | 214,748,365 | 12,158.68 | 12,212.33 | 11,947.07 | 12,029.06 | 00:00:00 | | 2008-06-19 | 214,748,365 | 12,022.54 | 12,188.31 | 11,881.03 | 12,063.09 | 00:00:00 | | 2008-06-20 | 214,748,365 | 12,062.19 | 12,078.23 | 11,785.04 | 11,842.69 | 00:00:00 | | 2008-06-23 | 214,748,365 | 11,843.83 | 11,986.94 | 11,731.06 | 11,842.36 | 00:00:00 | | 2008-06-24 | 214,748,365 | 11,842.36 | 11,962.37 | 11,668.53 | 11,807.43 | 00:00:00 | | 2008-06-25 | 214,748,365 | 11,805.31 | 12,008.70 | 11,683.75 | 11,811.83 | 00:00:00 | | 2008-06-26 | 214,748,365 | 11,808.57 | 11,808.57 | 11,431.92 | 11,453.42 | 00:00:00 | | 2008-06-27 | 214,748,365 | 11,452.85 | 11,556.33 | 11,248.48 | 11,346.51 | 00:00:00 | | 2008-06-30 | 214,748,365 | 11,345.70 | 11,504.55 | 11,226.34 | 11,350.01 | 00:00:00 | | 2008-07-01 | 214,748,365 | 11,344.64 | 11,465.79 | 11,106.65 | 11,382.26 | 00:00:00 | | 2008-07-02 | 214,748,365 | 11,382.34 | 11,510.41 | 11,180.58 | 11,215.51 | 00:00:00 | | 2008-07-03 | 214,748,365 | 11,297.33 | 11,336.49 | 11,158.02 | 11,288.53 | 00:00:00 | | 2008-07-07 | 214,748,365 | 11,289.19 | 11,477.52 | 11,094.44 | 11,231.96 | 00:00:00 | | 2008-07-08 | 214,748,365 | 11,225.03 | 11,459.52 | 11,101.19 | 11,384.21 | 00:00:00 | | 2008-07-09 | 214,748,365 | 11,381.93 | 11,505.12 | 11,115.61 | 11,147.44 | 00:00:00 | | 2008-07-10 | 214,748,365 | 11,148.01 | 11,351.24 | 11,006.01 | 11,229.02 | 00:00:00 | | 2008-07-11 | 214,748,365 | 11,226.17 | 11,292.04 | 10,908.64 | 11,100.54 | 00:00:00 | | 2008-07-14 | 214,748,365 | 11,103.64 | 11,299.70 | 10,972.63 | 11,055.19 | 00:00:00 | | 2008-07-15 | 214,748,365 | 11,050.80 | 11,201.67 | 10,731.96 | 10,962.54 | 00:00:00 | | 2008-07-16 | 214,748,365 | 10,961.89 | 11,308.41 | 10,831.61 | 11,239.28 | 00:00:00 | | 2008-07-17 | 214,748,365 | 11,238.39 | 11,538.50 | 11,118.46 | 11,446.66 | 00:00:00 | | 2008-07-18 | 214,748,365 | 11,436.56 | 11,599.57 | 11,290.50 | 11,496.57 | 00:00:00 | | 2008-07-21 | 214,748,365 | 11,495.02 | 11,663.40 | 11,339.02 | 11,467.34 | 00:00:00 | | 2008-07-22 | 214,748,365 | 11,457.90 | 11,692.79 | 11,273.32 | 11,602.50 | 00:00:00 | | 2008-07-23 | 214,748,365 | 11,603.39 | 11,820.21 | 11,410.02 | 11,632.38 | 00:00:00 | | 2008-07-24 | 214,748,365 | 11,630.34 | 11,714.21 | 11,288.79 | 11,349.28 | 00:00:00 | | 2008-07-25 | 214,748,365 | 11,341.14 | 11,540.78 | 11,252.47 | 11,370.69 | 00:00:00 | | 2008-07-28 | 214,748,365 | 11,369.47 | 11,439.25 | 11,094.76 | 11,131.08 | 00:00:00 | | 2008-07-29 | 214,748,365 | 11,133.44 | 11,444.05 | 11,086.13 | 11,397.56 | 00:00:00 | | 2008-07-30 | 214,748,365 | 11,397.56 | 11,681.47 | 11,328.68 | 11,583.69 | 00:00:00 | | 2008-07-31 | 214,748,365 | 11,577.99 | 11,631.16 | 11,317.69 | 11,378.02 | 00:00:00 | | 2008-08-01 | 214,748,365 | 11,379.89 | 11,512.61 | 11,205.41 | 11,326.32 | 00:00:00 | | 2008-08-04 | 214,748,365 | 11,326.32 | 11,449.67 | 11,144.59 | 11,284.15 | 00:00:00 | | 2008-08-05 | 121,931,000 | 11,286.02 | 11,652.24 | 11,286.02 | 11,615.77 | 00:00:00 | | 2008-08-06 | 214,748,365 | 11,603.64 | 11,745.71 | 11,454.64 | 11,656.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
