|
 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 | | 2000-06-23 | 84,760,000 | 10,376.47 | 10,555.37 | 10,283.13 | 10,404.75 | 00:00:00 | | 2000-06-26 | 88,900,000 | 10,403.69 | 10,680.26 | 10,365.15 | 10,542.99 | 00:00:00 | | 2000-06-27 | 104,250,000 | 10,541.58 | 10,741.69 | 10,384.60 | 10,504.46 | 00:00:00 | | 2000-06-28 | 109,510,000 | 10,506.39 | 10,712.70 | 10,399.10 | 10,527.79 | 00:00:00 | | 2000-06-29 | 111,090,000 | 10,523.90 | 10,582.94 | 10,279.24 | 10,398.04 | 00:00:00 | | 2000-06-30 | 145,970,000 | 10,393.09 | 10,626.79 | 10,161.51 | 10,447.89 | 00:00:00 | | 2000-07-03 | 45,190,000 | 10,450.36 | 10,610.17 | 10,353.66 | 10,560.67 | 00:00:00 | | 2000-07-05 | 101,930,000 | 10,538.23 | 10,674.16 | 10,362.33 | 10,483.60 | 00:00:00 | | 2000-07-06 | 94,730,000 | 10,481.45 | 10,644.11 | 10,303.28 | 10,481.47 | 00:00:00 | | 2000-07-07 | 93,170,000 | 10,483.33 | 10,742.04 | 10,419.25 | 10,635.98 | 00:00:00 | | 2000-07-10 | 83,870,000 | 10,627.14 | 10,792.25 | 10,520.01 | 10,646.58 | 00:00:00 | | 2000-07-11 | 98,050,000 | 10,649.06 | 10,877.46 | 10,544.76 | 10,727.19 | 00:00:00 | | 2000-07-12 | 100,120,000 | 10,722.24 | 10,930.84 | 10,639.51 | 10,783.76 | 00:00:00 | | 2000-07-13 | 102,680,000 | 10,774.92 | 10,963.02 | 10,643.40 | 10,788.71 | 00:00:00 | | 2000-07-14 | 96,060,000 | 10,793.31 | 10,935.44 | 10,661.43 | 10,812.75 | 00:00:00 | | 2000-07-17 | 90,600,000 | 10,812.40 | 10,969.38 | 10,653.30 | 10,804.27 | 00:00:00 | | 2000-07-18 | 90,830,000 | 10,799.16 | 10,895.57 | 10,613.00 | 10,739.92 | 00:00:00 | | 2000-07-19 | 90,940,000 | 10,724.15 | 10,907.15 | 10,587.89 | 10,696.08 | 00:00:00 | | 2000-07-20 | 106,460,000 | 10,700.68 | 10,980.34 | 10,671.33 | 10,843.87 | 00:00:00 | | 2000-07-21 | 96,830,000 | 10,843.51 | 10,949.58 | 10,614.06 | 10,733.56 | 00:00:00 | | 2000-07-24 | 88,030,000 | 10,731.44 | 10,895.84 | 10,545.47 | 10,685.12 | 00:00:00 | | 2000-07-25 | 96,940,000 | 10,689.28 | 10,867.20 | 10,557.49 | 10,699.97 | 00:00:00 | | 2000-07-26 | 123,580,000 | 10,689.36 | 10,790.13 | 10,447.18 | 10,516.48 | 00:00:00 | | 2000-07-27 | 115,640,000 | 10,516.83 | 10,745.93 | 10,450.01 | 10,586.13 | 00:00:00 | | 2000-07-28 | 98,000,000 | 10,594.97 | 10,732.14 | 10,367.28 | 10,511.17 | 00:00:00 | | 2000-07-31 | 95,260,000 | 10,514.29 | 10,727.09 | 10,374.00 | 10,521.98 | 00:00:00 | | 2000-08-01 | 93,870,000 | 10,523.81 | 10,728.92 | 10,428.58 | 10,606.95 | 00:00:00 | | 2000-08-02 | 98,630,000 | 10,609.15 | 10,818.66 | 10,514.29 | 10,687.53 | 00:00:00 | | 2000-08-03 | 109,560,000 | 10,679.37 | 10,844.30 | 10,518.68 | 10,706.58 | 00:00:00 | | 2000-08-04 | 95,600,000 | 10,713.36 | 10,873.97 | 10,555.68 | 10,767.75 | 00:00:00 | | 2000-08-07 | 85,480,000 | 10,773.98 | 10,973.23 | 10,657.50 | 10,867.01 | 00:00:00 | | 2000-08-08 | 99,220,000 | 10,865.15 | 11,083.11 | 10,741.38 | 10,976.89 | 00:00:00 | | 2000-08-09 | 105,400,000 | 10,970.94 | 11,097.03 | 10,780.02 | 10,905.83 | 00:00:00 | | 2000-08-10 | 94,080,000 | 10,901.06 | 11,069.93 | 10,779.47 | 10,908.76 | 00:00:00 | | 2000-08-11 | 83,550,000 | 10,905.98 | 11,131.83 | 10,841.37 | 11,027.80 | 00:00:00 | | 2000-08-14 | 78,380,000 | 11,027.07 | 11,232.92 | 10,928.91 | 11,176.14 | 00:00:00 | | 2000-08-15 | 89,590,000 | 11,175.05 | 11,227.06 | 10,965.54 | 11,067.00 | 00:00:00 | | 2000-08-16 | 92,980,000 | 11,068.83 | 11,171.02 | 10,888.62 | 11,008.39 | 00:00:00 | | 2000-08-17 | 92,240,000 | 11,010.95 | 11,180.91 | 10,899.24 | 11,055.64 | 00:00:00 | | 2000-08-18 | 82,140,000 | 11,051.20 | 11,180.54 | 10,933.30 | 11,046.48 | 00:00:00 | | 2000-08-21 | 73,160,000 | 11,058.85 | 11,193.73 | 10,945.39 | 11,079.81 | 00:00:00 | | 2000-08-22 | 81,880,000 | 11,082.20 | 11,274.67 | 11,000.33 | 11,139.15 | 00:00:00 | | 2000-08-23 | 87,100,000 | 11,130.55 | 11,253.06 | 10,990.44 | 11,144.65 | 00:00:00 | | 2000-08-24 | 83,710,000 | 11,143.91 | 11,302.51 | 11,009.12 | 11,182.74 | 00:00:00 | | 2000-08-25 | 68,560,000 | 11,180.54 | 11,301.41 | 11,073.59 | 11,192.63 | 00:00:00 | | 2000-08-28 | 73,360,000 | 11,194.48 | 11,410.44 | 11,123.35 | 11,252.84 | 00:00:00 | | 2000-08-29 | 79,560,000 | 11,249.27 | 11,356.42 | 11,100.79 | 11,215.10 | 00:00:00 | | 2000-08-30 | 81,840,000 | 11,209.01 | 11,282.06 | 11,034.57 | 11,103.01 | 00:00:00 | | 2000-08-31 | 105,660,000 | 11,105.23 | 11,415.99 | 11,040.85 | 11,215.10 | 00:00:00 | | 2000-09-01 | 76,770,000 | 11,219.54 | 11,406.74 | 11,130.01 | 11,238.78 | 00:00:00 | | 2000-09-05 | 83,850,000 | 11,221.76 | 11,382.69 | 11,094.50 | 11,260.61 | 00:00:00 | | 2000-09-06 | 99,510,000 | 11,253.58 | 11,518.83 | 11,186.25 | 11,310.64 | 00:00:00 | | 2000-09-07 | 98,550,000 | 11,316.01 | 11,444.84 | 11,124.83 | 11,259.87 | 00:00:00 | | 2000-09-08 | 96,100,000 | 11,261.72 | 11,381.95 | 11,059.72 | 11,220.65 | 00:00:00 | | 2000-09-11 | 89,930,000 | 11,219.54 | 11,367.15 | 11,043.07 | 11,195.49 | 00:00:00 | | 2000-09-12 | 99,120,000 | 11,197.71 | 11,351.98 | 11,015.70 | 11,233.23 | 00:00:00 | | 2000-09-13 | 106,830,000 | 11,225.03 | 11,350.87 | 11,020.14 | 11,182.18 | 00:00:00 | | 2000-09-14 | 101,400,000 | 11,189.58 | 11,285.39 | 10,986.47 | 11,087.47 | 00:00:00 | | 2000-09-15 | 126,840,000 | 11,087.84 | 11,203.26 | 10,857.73 | 10,927.00 | 00:00:00 | | 2000-09-18 | 96,250,000 | 10,926.42 | 11,053.80 | 10,693.84 | 10,808.52 | 00:00:00 | | 2000-09-19 | 102,490,000 | 10,812.22 | 10,960.95 | 10,645.38 | 10,789.29 | 00:00:00 | | 2000-09-20 | 110,400,000 | 10,794.47 | 10,906.93 | 10,500.35 | 10,687.92 | 00:00:00 | | 2000-09-21 | 110,540,000 | 10,680.52 | 10,902.12 | 10,548.08 | 10,765.52 | 00:00:00 | | 2000-09-22 | 118,550,000 | 10,678.30 | 10,936.53 | 10,505.16 | 10,847.37 | 00:00:00 | | 2000-09-25 | 98,240,000 | 10,847.37 | 11,039.47 | 10,664.24 | 10,808.15 | 00:00:00 | | 2000-09-26 | 110,660,000 | 10,806.30 | 10,915.44 | 10,499.61 | 10,631.32 | 00:00:00 | | 2000-09-27 | 117,470,000 | 10,634.45 | 10,821.10 | 10,439.31 | 10,628.36 | 00:00:00 | | 2000-09-28 | 120,620,000 | 10,629.84 | 10,948.00 | 10,539.48 | 10,824.06 | 00:00:00 | | 2000-09-29 | 119,710,000 | 10,821.40 | 10,923.21 | 10,552.15 | 10,650.92 | 00:00:00 | | 2000-10-02 | 105,120,000 | 10,659.06 | 10,876.23 | 10,479.27 | 10,700.13 | 00:00:00 | | 2000-10-03 | 109,810,000 | 10,709.84 | 10,976.11 | 10,561.03 | 10,719.74 | 00:00:00 | | 2000-10-04 | 116,740,000 | 10,723.33 | 10,972.41 | 10,596.54 | 10,784.48 | 00:00:00 | | 2000-10-05 | 117,610,000 | 10,783.72 | 10,940.23 | 10,570.28 | 10,724.92 | 00:00:00 | | 2000-10-06 | 115,010,000 | 10,726.76 | 10,871.42 | 10,440.05 | 10,596.54 | 00:00:00 | | 2000-10-09 | 71,660,000 | 10,596.91 | 10,762.10 | 10,438.94 | 10,568.43 | 00:00:00 | | 2000-10-10 | 104,400,000 | 10,569.17 | 10,744.52 | 10,377.16 | 10,524.40 | 00:00:00 | | 2000-10-11 | 138,750,000 | 10,521.07 | 10,647.23 | 10,228.44 | 10,413.79 | 00:00:00 | | 2000-10-12 | 138,860,000 | 10,424.14 | 10,462.25 | 9,873.66 | 10,034.58 | 00:00:00 | | 2000-10-13 | 122,390,000 | 10,031.62 | 10,325.37 | 9,883.27 | 10,192.18 | 00:00:00 | | 2000-10-16 | 100,540,000 | 10,184.78 | 10,428.95 | 10,033.84 | 10,238.80 | 00:00:00 | | 2000-10-17 | 116,150,000 | 10,242.87 | 10,402.32 | 9,924.34 | 10,089.71 | 00:00:00 | | 2000-10-18 | 144,170,000 | 10,085.99 | 10,171.47 | 9,571.40 | 9,975.02 | 00:00:00 | | 2000-10-19 | 129,790,000 | 10,014.61 | 10,317.23 | 9,901.77 | 10,142.98 | 00:00:00 | | 2000-10-20 | 117,740,000 | 10,141.13 | 10,406.76 | 9,925.82 | 10,226.59 | 00:00:00 | | 2000-10-23 | 104,680,000 | 10,230.29 | 10,496.28 | 10,078.24 | 10,271.72 | 00:00:00 | | 2000-10-24 | 115,860,000 | 10,273.57 | 10,583.96 | 10,136.69 | 10,393.07 | 00:00:00 | | 2000-10-25 | 131,560,000 | 10,395.66 | 10,563.99 | 10,170.08 | 10,326.48 | 00:00:00 | | 2000-10-26 | 130,380,000 | 10,330.18 | 10,563.25 | 10,128.18 | 10,380.12 | 00:00:00 | | 2000-10-27 | 108,630,000 | 10,381.60 | 10,696.43 | 10,296.70 | 10,590.62 | 00:00:00 | | 2000-10-30 | 118,650,000 | 10,588.06 | 10,944.98 | 10,506.25 | 10,835.77 | 00:00:00 | | 2000-10-31 | 136,640,000 | 10,835.39 | 11,108.79 | 10,681.06 | 10,971.14 | 00:00:00 | | 2000-11-01 | 120,680,000 | 10,966.21 | 11,103.10 | 10,736.42 | 10,899.47 | 00:00:00 | | 2000-11-02 | 116,770,000 | 10,903.17 | 11,071.06 | 10,731.49 | 10,880.51 | 00:00:00 | | 2000-11-03 | 99,770,000 | 10,883.17 | 10,996.17 | 10,650.72 | 10,817.95 | 00:00:00 | | 2000-11-06 | 93,090,000 | 10,820.60 | 11,092.10 | 10,741.73 | 10,977.21 | 00:00:00 | | 2000-11-07 | 88,090,000 | 10,978.72 | 11,105.75 | 10,825.15 | 10,952.18 | 00:00:00 | | 2000-11-08 | 90,930,000 | 10,954.34 | 11,152.02 | 10,779.27 | 10,907.06 | 00:00:00 | | 2000-11-09 | 111,100,000 | 10,902.11 | 10,989.34 | 10,576.40 | 10,834.25 | 00:00:00 | | 2000-11-10 | 96,250,000 | 10,813.78 | 10,886.20 | 10,497.53 | 10,602.95 | 00:00:00 | | 2000-11-13 | 112,930,000 | 10,595.35 | 10,701.54 | 10,273.24 | 10,517.25 | 00:00:00 | | 2000-11-14 | 111,880,000 | 10,528.25 | 10,809.61 | 10,484.64 | 10,681.06 | 00:00:00 | | 2000-11-15 | 106,680,000 | 10,681.21 | 10,863.83 | 10,544.17 | 10,707.60 | 00:00:00 | | 2000-11-16 | 95,630,000 | 10,705.33 | 10,857.38 | 10,536.30 | 10,656.03 | 00:00:00 | | 2000-11-17 | 107,040,000 | 10,657.13 | 10,824.77 | 10,462.55 | 10,629.87 | 00:00:00 | | 2000-11-20 | 95,580,000 | 10,624.18 | 10,707.22 | 10,331.45 | 10,462.65 | 00:00:00 | | 2000-11-21 | 113,710,000 | 10,465.57 | 10,676.13 | 10,303.39 | 10,494.50 | 00:00:00 | | 2000-11-22 | 96,320,000 | 10,484.26 | 10,589.67 | 10,251.06 | 10,399.32 | 00:00:00 | | 2000-11-24 | 40,487,000 | 10,403.87 | 10,596.50 | 10,354.20 | 10,470.23 | 00:00:00 | | 2000-11-27 | 94,610,000 | 10,479.33 | 10,758.04 | 10,411.08 | 10,546.07 | 00:00:00 | | 2000-11-28 | 102,820,000 | 10,537.86 | 10,730.35 | 10,356.47 | 10,507.58 | 00:00:00 | | 2000-11-29 | 40,210,000 | 10,502.74 | 10,746.66 | 10,383.02 | 10,629.11 | 00:00:00 | | 2000-11-30 | 118,653,000 | 10,610.53 | 10,690.16 | 10,204.80 | 10,414.49 | 00:00:00 | | 2000-12-01 | 119,520,000 | 10,416.76 | 10,645.42 | 10,238.54 | 10,373.54 | 00:00:00 | | 2000-12-04 | 110,300,000 | 10,377.33 | 10,701.35 | 10,227.17 | 10,560.95 | 00:00:00 | | 2000-12-05 | 90,030,000 | 10,576.78 | 11,044.70 | 10,504.36 | 10,898.72 | 00:00:00 | | 2000-12-06 | 139,930,000 | 10,896.14 | 10,995.41 | 10,513.84 | 10,664.38 | 00:00:00 | | 2000-12-07 | 112,800,000 | 10,644.66 | 10,791.40 | 10,448.99 | 10,617.36 | 00:00:00 | | 2000-12-08 | 135,830,000 | 10,632.14 | 10,896.82 | 10,534.69 | 10,712.91 | 00:00:00 | | 2000-12-11 | 120,240,000 | 10,719.36 | 10,931.33 | 10,521.04 | 10,725.80 | 00:00:00 | | 2000-12-12 | 108,340,000 | 10,722.77 | 10,968.77 | 10,582.09 | 10,768.27 | 00:00:00 | | 2000-12-13 | 119,510,000 | 10,777.95 | 11,002.23 | 10,653.76 | 10,794.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
