|
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 | 2008-08-06 | 214,748,365 | 11,603.64 | 11,745.71 | 11,454.64 | 11,656.07 | 00:00:00 | 2008-08-07 | 214,748,365 | 11,655.42 | 11,680.50 | 11,355.63 | 11,431.43 | 00:00:00 | 2008-08-08 | 214,748,365 | 11,432.09 | 11,808.49 | 11,344.23 | 11,734.32 | 00:00:00 | 2008-08-11 | 214,748,365 | 11,729.67 | 11,933.55 | 11,580.19 | 11,782.35 | 00:00:00 | 2008-08-12 | 214,748,365 | 11,781.70 | 11,830.39 | 11,541.43 | 11,642.47 | 00:00:00 | 2008-08-13 | 214,748,365 | 11,632.81 | 11,689.05 | 11,377.37 | 11,532.96 | 00:00:00 | 2008-08-14 | 214,748,365 | 11,532.07 | 11,744.33 | 11,399.84 | 11,615.93 | 00:00:00 | 2008-08-15 | 214,748,365 | 11,611.21 | 11,776.41 | 11,540.05 | 11,659.90 | 00:00:00 | 2008-08-18 | 214,748,365 | 11,659.65 | 11,744.49 | 11,410.18 | 11,479.39 | 00:00:00 | 2008-08-19 | 214,748,365 | 11,478.09 | 11,501.45 | 11,260.53 | 11,348.55 | 00:00:00 | 2008-08-20 | 214,748,365 | 11,345.94 | 11,511.06 | 11,240.18 | 11,417.43 | 00:00:00 | 2008-08-21 | 214,748,365 | 11,415.23 | 11,501.29 | 11,263.63 | 11,430.21 | 00:00:00 | 2008-08-22 | 214,748,365 | 11,426.79 | 11,684.00 | 11,426.79 | 11,628.06 | 00:00:00 | 2008-08-25 | 214,748,365 | 11,626.19 | 11,626.19 | 11,336.82 | 11,386.25 | 00:00:00 | 2008-08-26 | 214,748,365 | 11,383.56 | 11,483.62 | 11,284.47 | 11,412.87 | 00:00:00 | 2008-08-27 | 214,748,365 | 11,412.46 | 11,575.14 | 11,349.69 | 11,502.51 | 00:00:00 | 2008-08-28 | 214,748,365 | 11,499.87 | 11,756.46 | 11,493.72 | 11,715.18 | 00:00:00 | 2008-08-29 | 214,748,365 | 11,713.23 | 11,730.49 | 11,508.78 | 11,543.55 | 00:00:00 | 2008-09-02 | 214,748,365 | 11,545.63 | 11,831.29 | 11,444.79 | 11,516.92 | 00:00:00 | 2008-09-03 | 214,748,365 | 11,506.01 | 11,629.69 | 11,328.84 | 11,532.88 | 00:00:00 | 2008-09-04 | 214,748,365 | 11,532.48 | 11,532.48 | 11,130.26 | 11,188.23 | 00:00:00 | 2008-09-05 | 214,748,365 | 11,185.63 | 11,301.73 | 10,998.77 | 11,220.96 | 00:00:00 | 2008-09-08 | 214,748,365 | 11,224.87 | 11,656.64 | 11,224.87 | 11,510.74 | 00:00:00 | 2008-09-09 | 214,748,365 | 11,514.73 | 11,623.50 | 11,209.81 | 11,230.73 | 00:00:00 | 2008-09-10 | 214,748,365 | 11,233.91 | 11,453.50 | 11,135.64 | 11,268.92 | 00:00:00 | 2008-09-11 | 214,748,365 | 11,264.44 | 11,461.15 | 11,018.72 | 11,433.71 | 00:00:00 | 2008-09-12 | 214,748,365 | 11,429.32 | 11,532.72 | 11,191.08 | 11,421.99 | 00:00:00 | 2008-09-15 | 214,748,365 | 11,416.37 | 11,416.37 | 10,849.85 | 10,917.51 | 00:00:00 | 2008-09-16 | 214,748,365 | 10,905.62 | 11,193.12 | 10,604.70 | 11,059.02 | 00:00:00 | 2008-09-17 | 214,748,365 | 11,056.58 | 11,068.87 | 10,521.81 | 10,609.66 | 00:00:00 | 2008-09-18 | 214,748,365 | 10,609.01 | 11,149.07 | 10,403.75 | 11,019.69 | 00:00:00 | 2008-09-19 | 214,748,365 | 11,027.51 | 11,415.48 | 11,027.51 | 11,388.44 | 00:00:00 | 2008-09-22 | 214,748,365 | 11,394.42 | 11,450.81 | 10,956.43 | 11,015.69 | 00:00:00 | 2008-09-23 | 214,748,365 | 11,015.69 | 11,214.65 | 10,763.77 | 10,854.17 | 00:00:00 | 2008-09-24 | 214,748,365 | 10,850.02 | 11,041.02 | 10,696.38 | 10,825.17 | 00:00:00 | 2008-09-25 | 214,748,365 | 10,827.17 | 11,206.05 | 10,799.77 | 11,022.06 | 00:00:00 | 2008-09-26 | 214,748,365 | 11,019.04 | 11,218.48 | 10,781.37 | 11,143.13 | 00:00:00 | 2008-09-29 | 214,748,365 | 11,139.62 | 11,139.62 | 10,266.76 | 10,365.45 | 00:00:00 | 2008-09-30 | 214,748,365 | 10,371.58 | 10,922.03 | 10,371.58 | 10,850.66 | 00:00:00 | 2008-10-01 | 214,748,365 | 10,847.40 | 11,022.06 | 10,495.99 | 10,831.07 | 00:00:00 | 2008-10-02 | 214,748,365 | 10,825.54 | 10,843.10 | 10,368.08 | 10,482.85 | 00:00:00 | 2008-10-03 | 214,748,365 | 10,483.96 | 10,844.69 | 10,261.75 | 10,325.38 | 00:00:00 | 2008-10-06 | 214,748,365 | 10,322.52 | 10,322.52 | 9,503.10 | 9,955.50 | 00:00:00 | 2008-10-07 | 214,748,365 | 9,955.42 | 10,205.04 | 9,391.67 | 9,447.11 | 00:00:00 | 2008-10-08 | 214,748,365 | 9,437.23 | 9,778.04 | 9,042.97 | 9,258.10 | 00:00:00 | 2008-10-09 | 214,748,365 | 9,261.69 | 9,522.77 | 8,523.27 | 8,579.19 | 00:00:00 | 2008-10-10 | 214,748,365 | 8,568.67 | 8,989.13 | 7,773.71 | 8,451.19 | 00:00:00 | 2008-10-13 | 214,748,365 | 8,462.42 | 9,501.91 | 8,462.42 | 9,387.61 | 00:00:00 | 2008-10-14 | 214,748,365 | 9,388.97 | 9,924.28 | 9,050.06 | 9,310.99 | 00:00:00 | 2008-10-15 | 214,748,365 | 9,301.91 | 9,301.91 | 8,516.50 | 8,577.91 | 00:00:00 | 2008-10-16 | 214,748,365 | 8,577.04 | 9,073.64 | 8,176.17 | 8,979.26 | 00:00:00 | 2008-10-17 | 214,748,365 | 8,975.35 | 9,304.38 | 8,640.83 | 8,852.22 | 00:00:00 | 2008-10-20 | 214,748,365 | 8,852.30 | 9,305.89 | 8,799.49 | 9,265.43 | 00:00:00 | 2008-10-21 | 214,748,365 | 9,179.11 | 9,293.07 | 9,017.30 | 9,045.21 | 00:00:00 | 2008-10-22 | 214,748,365 | 9,027.84 | 9,027.84 | 8,324.07 | 8,519.21 | 00:00:00 | 2008-10-23 | 214,748,365 | 8,519.77 | 8,864.48 | 8,200.06 | 8,691.25 | 00:00:00 | 2008-10-24 | 214,748,365 | 8,683.21 | 8,683.21 | 8,088.63 | 8,378.95 | 00:00:00 | 2008-10-27 | 214,748,365 | 8,375.92 | 8,639.64 | 8,085.37 | 8,175.77 | 00:00:00 | 2008-10-28 | 214,748,365 | 8,178.72 | 9,112.51 | 8,153.79 | 9,065.12 | 00:00:00 | 2008-10-29 | 214,748,365 | 9,062.33 | 9,405.05 | 8,800.61 | 8,990.96 | 00:00:00 | 2008-10-30 | 214,748,365 | 9,004.66 | 9,380.36 | 8,916.81 | 9,180.69 | 00:00:00 | 2008-10-31 | 214,748,365 | 9,198.73 | 9,465.89 | 9,133.65 | 9,336.93 | 00:00:00 | 2008-11-03 | 214,748,365 | 9,326.04 | 9,488.92 | 9,175.03 | 9,319.83 | 00:00:00 | 2008-11-04 | 214,748,365 | 9,323.89 | 9,711.46 | 9,323.89 | 9,625.28 | 00:00:00 | 2008-11-05 | 214,748,365 | 9,616.60 | 9,628.15 | 9,086.06 | 9,139.27 | 00:00:00 | 2008-11-06 | 214,748,365 | 9,134.01 | 9,216.37 | 8,607.14 | 8,695.79 | 00:00:00 | 2008-11-07 | 214,748,365 | 8,696.03 | 9,032.54 | 8,661.22 | 8,943.81 | 00:00:00 | 2008-11-10 | 214,748,365 | 8,946.60 | 9,212.94 | 8,735.61 | 8,870.54 | 00:00:00 | 2008-11-11 | 214,748,365 | 8,864.32 | 8,892.20 | 8,499.62 | 8,693.96 | 00:00:00 | 2008-11-12 | 214,748,365 | 8,684.52 | 8,684.52 | 8,235.66 | 8,282.66 | 00:00:00 | 2008-11-13 | 214,748,365 | 8,281.14 | 8,898.41 | 7,947.74 | 8,835.25 | 00:00:00 | 2008-11-14 | 214,748,365 | 8,822.19 | 8,980.93 | 8,421.08 | 8,497.31 | 00:00:00 | 2008-11-17 | 214,748,365 | 8,494.84 | 8,596.31 | 8,197.12 | 8,273.58 | 00:00:00 | 2008-11-18 | 214,748,365 | 8,273.34 | 8,540.08 | 8,075.81 | 8,424.75 | 00:00:00 | 2008-11-19 | 214,748,365 | 8,420.69 | 8,534.34 | 7,967.33 | 7,997.28 | 00:00:00 | 2008-11-20 | 214,748,365 | 7,995.53 | 8,224.35 | 7,464.51 | 7,552.29 | 00:00:00 | 2008-11-21 | 214,748,365 | 7,552.37 | 8,121.45 | 7,392.27 | 8,046.42 | 00:00:00 | 2008-11-24 | 214,748,365 | 8,048.09 | 8,624.27 | 8,023.32 | 8,443.39 | 00:00:00 | 2008-11-25 | 214,748,365 | 8,445.14 | 8,682.09 | 8,244.43 | 8,479.47 | 00:00:00 | 2008-11-26 | 214,748,365 | 8,464.49 | 8,760.46 | 8,250.80 | 8,726.61 | 00:00:00 | 2008-11-28 | 214,748,365 | 8,690.24 | 8,840.33 | 8,687.05 | 8,829.04 | 00:00:00 | 2008-12-01 | 214,748,365 | 8,826.89 | 8,826.89 | 8,123.04 | 8,149.09 | 00:00:00 | 2008-12-02 | 214,748,365 | 8,153.75 | 8,490.62 | 8,072.47 | 8,419.09 | 00:00:00 | 2008-12-03 | 214,748,365 | 8,409.14 | 8,654.77 | 8,170.19 | 8,591.69 | 00:00:00 | 2008-12-04 | 214,748,365 | 8,587.07 | 8,705.98 | 8,222.84 | 8,376.24 | 00:00:00 | 2008-12-05 | 214,748,365 | 8,376.08 | 8,722.47 | 8,084.25 | 8,635.42 | 00:00:00 | 2008-12-08 | 214,748,365 | 8,637.65 | 9,151.61 | 8,637.65 | 8,934.18 | 00:00:00 | 2008-12-09 | 214,748,365 | 8,934.10 | 8,978.14 | 8,591.69 | 8,691.33 | 00:00:00 | 2008-12-10 | 214,748,365 | 8,693.00 | 8,942.46 | 8,589.86 | 8,761.42 | 00:00:00 | 2008-12-11 | 214,748,365 | 8,750.13 | 8,861.86 | 8,480.18 | 8,565.09 | 00:00:00 | 2008-12-12 | 214,748,365 | 8,563.10 | 8,705.43 | 8,272.22 | 8,629.68 | 00:00:00 | 2008-12-15 | 214,748,365 | 8,628.81 | 8,738.40 | 8,431.04 | 8,564.53 | 00:00:00 | 2008-12-16 | 214,748,365 | 8,565.65 | 8,985.63 | 8,534.03 | 8,924.14 | 00:00:00 | 2008-12-17 | 214,748,365 | 8,921.91 | 9,001.96 | 8,701.13 | 8,824.34 | 00:00:00 | 2008-12-18 | 214,748,365 | 8,823.94 | 8,946.36 | 8,516.02 | 8,604.99 | 00:00:00 | 2008-12-19 | 214,748,365 | 8,606.50 | 8,823.78 | 8,499.06 | 8,579.11 | 00:00:00 | 2008-12-22 | 214,748,365 | 8,573.37 | 8,672.06 | 8,351.79 | 8,519.69 | 00:00:00 | 2008-12-23 | 214,748,365 | 8,518.65 | 8,647.60 | 8,376.80 | 8,419.49 | 00:00:00 | 2008-12-24 | 154,655,000 | 8,428.17 | 8,498.26 | 8,417.02 | 8,468.48 | 00:00:00 | 2008-12-26 | 188,005,000 | 8,468.71 | 8,581.58 | 8,434.94 | 8,515.55 | 00:00:00 | 2008-12-29 | 214,748,365 | 8,515.87 | 8,575.60 | 8,349.24 | 8,483.93 | 00:00:00 | 2008-12-30 | 214,748,365 | 8,487.51 | 8,700.89 | 8,463.70 | 8,668.39 | 00:00:00 | 2008-12-31 | 214,748,365 | 8,666.48 | 8,862.65 | 8,634.06 | 8,776.39 | 00:00:00 | 2009-01-02 | 214,748,365 | 8,772.25 | 9,080.57 | 8,725.10 | 9,034.69 | 00:00:00 | 2009-01-05 | 214,748,365 | 9,027.13 | 9,093.47 | 8,841.70 | 8,952.89 | 00:00:00 | 2009-01-06 | 214,748,365 | 8,954.57 | 9,175.19 | 8,868.07 | 9,015.10 | 00:00:00 | 2009-01-07 | 214,748,365 | 8,996.94 | 8,996.94 | 8,690.45 | 8,769.70 | 00:00:00 | 2009-01-08 | 214,748,365 | 8,769.94 | 8,807.14 | 8,593.52 | 8,742.46 | 00:00:00 | 2009-01-09 | 214,748,365 | 8,738.80 | 8,800.45 | 8,541.75 | 8,599.18 | 00:00:00 | 2009-01-12 | 214,748,365 | 8,599.26 | 8,653.97 | 8,391.85 | 8,473.97 | 00:00:00 | 2009-01-13 | 214,748,365 | 8,474.61 | 8,584.68 | 8,325.59 | 8,448.56 | 00:00:00 | 2009-01-14 | 214,748,365 | 8,446.01 | 8,446.01 | 8,097.95 | 8,200.14 | 00:00:00 | 2009-01-15 | 214,748,365 | 8,196.24 | 8,326.06 | 7,949.65 | 8,212.49 | 00:00:00 | 2009-01-16 | 214,748,365 | 8,215.67 | 8,424.59 | 8,086.01 | 8,281.22 | 00:00:00 | 2009-01-20 | 214,748,365 | 8,279.63 | 8,309.02 | 7,920.66 | 7,949.09 | 00:00:00 | 2009-01-21 | 214,748,365 | 7,949.17 | 8,286.40 | 7,890.63 | 8,228.10 | 00:00:00 | 2009-01-22 | 214,748,365 | 8,224.43 | 8,239.33 | 7,925.75 | 8,122.80 | 00:00:00 | 2009-01-23 | 214,748,365 | 8,108.79 | 8,187.88 | 7,856.86 | 8,077.56 | 00:00:00 | 2009-01-26 | 214,748,365 | 8,078.04 | 8,278.12 | 7,971.15 | 8,116.03 | 00:00:00 | 2009-01-27 | 214,748,365 | 8,117.39 | 8,264.10 | 8,042.60 | 8,174.73 | 00:00:00 | 2009-01-28 | 214,748,365 | 8,175.93 | 8,446.33 | 8,175.93 | 8,375.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|