|
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 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 214,748,365 | 8,175.93 | 8,446.33 | 8,175.93 | 8,375.45 | 00:00:00 | 2009-01-29 | 214,748,365 | 8,373.06 | 8,373.06 | 8,092.14 | 8,149.01 | 00:00:00 | 2009-01-30 | 214,748,365 | 8,149.01 | 8,243.95 | 7,924.88 | 8,000.86 | 00:00:00 | 2009-02-02 | 214,748,365 | 8,000.62 | 8,053.43 | 7,796.17 | 7,936.83 | 00:00:00 | 2009-02-03 | 214,748,365 | 7,936.99 | 8,157.13 | 7,855.19 | 8,078.36 | 00:00:00 | 2009-02-04 | 214,748,365 | 8,070.32 | 8,197.04 | 7,899.79 | 7,956.66 | 00:00:00 | 2009-02-05 | 214,748,365 | 7,954.83 | 8,138.65 | 7,811.70 | 8,063.07 | 00:00:00 | 2009-02-06 | 214,748,365 | 8,056.38 | 8,360.07 | 8,044.03 | 8,280.59 | 00:00:00 | 2009-02-09 | 214,748,365 | 8,281.38 | 8,376.56 | 8,137.70 | 8,270.87 | 00:00:00 | 2009-02-10 | 214,748,365 | 8,269.36 | 8,293.17 | 7,835.83 | 7,888.88 | 00:00:00 | 2009-02-11 | 214,748,365 | 7,887.05 | 8,042.36 | 7,820.14 | 7,939.53 | 00:00:00 | 2009-02-12 | 214,748,365 | 7,931.97 | 7,956.02 | 7,662.04 | 7,932.76 | 00:00:00 | 2009-02-13 | 214,748,365 | 7,933.00 | 8,005.96 | 7,811.38 | 7,850.41 | 00:00:00 | 2009-02-17 | 214,748,365 | 7,845.63 | 7,845.63 | 7,502.59 | 7,552.60 | 00:00:00 | 2009-02-18 | 214,748,365 | 7,546.35 | 7,661.56 | 7,451.37 | 7,555.63 | 00:00:00 | 2009-02-19 | 214,748,365 | 7,555.23 | 7,679.01 | 7,420.63 | 7,465.95 | 00:00:00 | 2009-02-20 | 214,748,365 | 7,461.49 | 7,500.44 | 7,226.29 | 7,365.67 | 00:00:00 | 2009-02-23 | 214,748,365 | 7,365.99 | 7,477.10 | 7,092.64 | 7,114.78 | 00:00:00 | 2009-02-24 | 214,748,365 | 7,115.34 | 7,396.34 | 7,077.35 | 7,350.94 | 00:00:00 | 2009-02-25 | 214,748,365 | 7,349.58 | 7,442.13 | 7,123.94 | 7,270.89 | 00:00:00 | 2009-02-26 | 214,748,365 | 7,269.06 | 7,451.13 | 7,135.25 | 7,182.08 | 00:00:00 | 2009-02-27 | 214,748,365 | 7,180.97 | 7,244.61 | 6,952.06 | 7,062.93 | 00:00:00 | 2009-03-02 | 214,748,365 | 7,056.48 | 7,056.48 | 6,736.69 | 6,763.29 | 00:00:00 | 2009-03-03 | 214,748,365 | 6,764.81 | 6,922.59 | 6,661.74 | 6,726.02 | 00:00:00 | 2009-03-04 | 214,748,365 | 6,726.50 | 7,012.19 | 6,715.11 | 6,875.84 | 00:00:00 | 2009-03-05 | 214,748,365 | 6,874.01 | 6,874.01 | 6,531.28 | 6,594.44 | 00:00:00 | 2009-03-06 | 214,748,365 | 6,595.16 | 6,776.44 | 6,443.27 | 6,626.94 | 00:00:00 | 2009-03-09 | 214,748,365 | 6,625.74 | 6,758.44 | 6,440.08 | 6,547.05 | 00:00:00 | 2009-03-10 | 214,748,365 | 6,547.01 | 6,951.50 | 6,547.01 | 6,926.49 | 00:00:00 | 2009-03-11 | 214,748,365 | 6,923.13 | 7,078.22 | 6,804.55 | 6,930.40 | 00:00:00 | 2009-03-12 | 214,748,365 | 6,932.39 | 7,198.25 | 6,840.79 | 7,170.06 | 00:00:00 | 2009-03-13 | 214,748,365 | 7,219.20 | 7,241.98 | 7,106.34 | 7,223.98 | 00:00:00 | 2009-03-16 | 214,748,365 | 7,225.33 | 7,428.75 | 7,171.41 | 7,216.97 | 00:00:00 | 2009-03-17 | 214,748,365 | 7,218.00 | 7,407.41 | 7,129.60 | 7,395.70 | 00:00:00 | 2009-03-18 | 214,748,365 | 7,395.70 | 7,592.03 | 7,218.24 | 7,486.58 | 00:00:00 | 2009-03-19 | 214,748,365 | 7,489.68 | 7,624.45 | 7,325.13 | 7,400.80 | 00:00:00 | 2009-03-20 | 214,748,365 | 7,402.31 | 7,524.81 | 7,215.77 | 7,278.38 | 00:00:00 | 2009-03-23 | 214,748,365 | 7,279.25 | 7,789.24 | 7,279.25 | 7,775.86 | 00:00:00 | 2009-03-24 | 214,748,365 | 7,773.47 | 7,837.11 | 7,585.98 | 7,660.21 | 00:00:00 | 2009-03-25 | 214,748,365 | 7,659.81 | 7,897.48 | 7,539.54 | 7,749.81 | 00:00:00 | 2009-03-26 | 214,748,365 | 7,752.36 | 7,969.00 | 7,709.19 | 7,924.56 | 00:00:00 | 2009-03-27 | 214,748,365 | 7,922.57 | 7,922.57 | 7,695.97 | 7,776.18 | 00:00:00 | 2009-03-30 | 214,748,365 | 7,773.31 | 7,773.31 | 7,406.85 | 7,522.02 | 00:00:00 | 2009-03-31 | 214,748,365 | 7,523.77 | 7,744.24 | 7,502.98 | 7,608.92 | 00:00:00 | 2009-04-01 | 214,748,365 | 7,606.13 | 7,804.77 | 7,450.74 | 7,761.60 | 00:00:00 | 2009-04-02 | 214,748,365 | 7,763.99 | 8,129.33 | 7,763.99 | 7,978.08 | 00:00:00 | 2009-04-03 | 214,748,365 | 7,980.63 | 8,090.71 | 7,850.33 | 8,017.59 | 00:00:00 | 2009-04-06 | 214,748,365 | 8,016.16 | 8,037.42 | 7,830.66 | 7,975.85 | 00:00:00 | 2009-04-07 | 214,748,365 | 7,968.92 | 7,968.92 | 7,733.56 | 7,789.56 | 00:00:00 | 2009-04-08 | 214,748,365 | 7,788.68 | 7,925.36 | 7,715.09 | 7,837.11 | 00:00:00 | 2009-04-09 | 214,748,365 | 7,839.89 | 8,150.44 | 7,839.89 | 8,083.38 | 00:00:00 | 2009-04-13 | 214,748,365 | 8,082.02 | 8,146.86 | 7,888.96 | 8,057.81 | 00:00:00 | 2009-04-14 | 214,748,365 | 8,057.41 | 8,076.05 | 7,840.53 | 7,920.18 | 00:00:00 | 2009-04-15 | 214,748,365 | 7,914.92 | 8,069.92 | 7,808.19 | 8,029.62 | 00:00:00 | 2009-04-16 | 214,748,365 | 8,029.14 | 8,201.81 | 7,933.08 | 8,125.43 | 00:00:00 | 2009-04-17 | 214,748,365 | 8,125.43 | 8,251.20 | 8,024.92 | 8,131.33 | 00:00:00 | 2009-04-20 | 214,748,365 | 8,128.94 | 8,128.94 | 7,801.58 | 7,841.73 | 00:00:00 | 2009-04-21 | 214,748,365 | 7,841.73 | 8,027.54 | 7,699.79 | 7,969.56 | 00:00:00 | 2009-04-22 | 214,748,365 | 7,964.78 | 8,111.02 | 7,802.46 | 7,886.57 | 00:00:00 | 2009-04-23 | 214,748,365 | 7,886.81 | 8,015.36 | 7,762.80 | 7,957.06 | 00:00:00 | 2009-04-24 | 214,748,365 | 7,957.45 | 8,182.30 | 7,905.60 | 8,076.29 | 00:00:00 | 2009-04-27 | 214,748,365 | 8,073.82 | 8,152.27 | 7,920.42 | 8,025.00 | 00:00:00 | 2009-04-28 | 214,748,365 | 8,023.56 | 8,136.74 | 7,898.75 | 8,016.95 | 00:00:00 | 2009-04-29 | 214,748,365 | 8,018.31 | 8,278.12 | 8,018.31 | 8,185.73 | 00:00:00 | 2009-04-30 | 214,748,365 | 8,188.51 | 8,383.81 | 8,083.62 | 8,168.12 | 00:00:00 | 2009-05-01 | 214,748,365 | 8,167.41 | 8,278.28 | 8,047.54 | 8,212.41 | 00:00:00 | 2009-05-04 | 214,748,365 | 8,167.41 | 8,278.28 | 8,047.54 | 8,212.41 | 00:00:00 | 2009-05-05 | 214,748,365 | 8,425.55 | 8,520.80 | 8,321.37 | 8,410.65 | 00:00:00 | 2009-05-06 | 214,748,365 | 8,403.48 | 8,608.26 | 8,350.12 | 8,512.28 | 00:00:00 | 2009-05-07 | 214,748,365 | 8,513.56 | 8,651.51 | 8,296.04 | 8,409.85 | 00:00:00 | 2009-05-08 | 214,748,365 | 8,410.73 | 8,657.96 | 8,388.11 | 8,574.65 | 00:00:00 | 2009-05-11 | 214,748,365 | 8,569.23 | 8,569.23 | 8,347.41 | 8,418.77 | 00:00:00 | 2009-05-12 | 214,748,365 | 8,419.17 | 8,574.88 | 8,306.47 | 8,469.11 | 00:00:00 | 2009-05-13 | 214,748,365 | 8,461.80 | 8,461.80 | 8,208.74 | 8,284.89 | 00:00:00 | 2009-05-14 | 214,748,365 | 8,285.92 | 8,427.93 | 8,218.94 | 8,331.32 | 00:00:00 | 2009-05-15 | 214,748,365 | 8,326.22 | 8,422.28 | 8,206.67 | 8,268.64 | 00:00:00 | 2009-05-18 | 214,748,365 | 8,270.15 | 8,534.66 | 8,270.15 | 8,504.08 | 00:00:00 | 2009-05-19 | 214,748,365 | 8,502.48 | 8,594.16 | 8,402.61 | 8,474.85 | 00:00:00 | 2009-05-20 | 214,748,365 | 8,471.82 | 8,645.85 | 8,376.40 | 8,422.04 | 00:00:00 | 2009-05-21 | 214,748,365 | 8,416.07 | 8,416.07 | 8,185.25 | 8,292.13 | 00:00:00 | 2009-05-22 | 214,748,365 | 8,292.21 | 8,415.75 | 8,218.86 | 8,277.32 | 00:00:00 | 2009-05-26 | 214,748,365 | 8,275.33 | 8,523.59 | 8,194.33 | 8,473.49 | 00:00:00 | 2009-05-27 | 214,748,365 | 8,473.65 | 8,534.66 | 8,280.82 | 8,300.02 | 00:00:00 | 2009-05-28 | 214,748,365 | 8,300.50 | 8,463.70 | 8,221.65 | 8,403.80 | 00:00:00 | 2009-05-29 | 214,748,365 | 8,404.04 | 8,541.27 | 8,323.91 | 8,500.33 | 00:00:00 | 2009-06-01 | 214,748,365 | 8,501.53 | 8,797.58 | 8,501.53 | 8,721.44 | 00:00:00 | 2009-06-02 | 214,748,365 | 8,721.60 | 8,832.16 | 8,635.25 | 8,740.87 | 00:00:00 | 2009-06-03 | 214,748,365 | 8,740.07 | 8,750.83 | 8,556.90 | 8,675.24 | 00:00:00 | 2009-06-04 | 214,748,365 | 8,665.72 | 8,802.59 | 8,609.17 | 8,750.24 | 00:00:00 | 2009-06-05 | 214,748,365 | 8,751.75 | 8,900.48 | 8,673.41 | 8,763.13 | 00:00:00 | 2009-06-08 | 214,748,365 | 8,759.35 | 8,832.13 | 8,593.84 | 8,764.49 | 00:00:00 | 2009-06-09 | 214,748,365 | 8,764.83 | 8,854.80 | 8,688.99 | 8,763.06 | 00:00:00 | 2009-06-10 | 214,748,365 | 8,763.66 | 8,871.36 | 8,625.21 | 8,739.02 | 00:00:00 | 2009-06-11 | 214,748,365 | 8,736.23 | 8,911.11 | 8,697.99 | 8,770.92 | 00:00:00 | 2009-06-12 | 214,748,365 | 8,770.01 | 8,850.95 | 8,671.61 | 8,799.26 | 00:00:00 | 2009-06-15 | 214,748,365 | 8,798.50 | 8,798.50 | 8,540.87 | 8,612.13 | 00:00:00 | 2009-06-16 | 214,748,365 | 8,612.44 | 8,688.69 | 8,483.58 | 8,504.67 | 00:00:00 | 2009-06-17 | 214,748,365 | 8,504.36 | 8,602.99 | 8,421.46 | 8,497.18 | 00:00:00 | 2009-06-18 | 214,748,365 | 8,496.73 | 8,634.28 | 8,438.61 | 8,555.60 | 00:00:00 | 2009-06-19 | 214,748,365 | 8,556.96 | 8,665.26 | 8,476.02 | 8,539.73 | 00:00:00 | 2009-06-22 | 214,748,365 | 8,538.52 | 8,538.52 | 8,306.66 | 8,339.01 | 00:00:00 | 2009-06-23 | 214,748,365 | 8,340.44 | 8,413.22 | 8,239.17 | 8,322.91 | 00:00:00 | 2009-06-24 | 214,748,365 | 8,323.51 | 8,456.83 | 8,246.20 | 8,299.86 | 00:00:00 | 2009-06-25 | 214,748,365 | 8,299.25 | 8,512.60 | 8,236.07 | 8,472.40 | 00:00:00 | 2009-06-26 | 214,748,365 | 8,468.54 | 8,509.73 | 8,364.17 | 8,438.39 | 00:00:00 | 2009-06-29 | 214,748,365 | 8,440.13 | 8,569.59 | 8,406.57 | 8,529.38 | 00:00:00 | 2009-06-30 | 214,748,365 | 8,528.93 | 8,584.17 | 8,369.99 | 8,447.00 | 00:00:00 | 2009-07-01 | 214,748,365 | 8,447.53 | 8,610.32 | 8,447.00 | 8,504.06 | 00:00:00 | 2009-07-02 | 214,748,365 | 8,503.00 | 8,503.00 | 8,260.41 | 8,280.74 | 00:00:00 | 2009-07-06 | 214,748,365 | 8,279.30 | 8,364.02 | 8,156.49 | 8,324.87 | 00:00:00 | 2009-07-07 | 214,748,365 | 8,324.95 | 8,355.48 | 8,138.51 | 8,163.60 | 00:00:00 | 2009-07-08 | 214,748,365 | 8,157.02 | 8,259.05 | 8,057.94 | 8,178.41 | 00:00:00 | 2009-07-09 | 214,748,365 | 8,179.01 | 8,273.48 | 8,117.27 | 8,183.17 | 00:00:00 | 2009-07-10 | 214,748,365 | 8,182.49 | 8,216.65 | 8,057.57 | 8,146.52 | 00:00:00 | 2009-07-13 | 214,748,365 | 8,146.82 | 8,348.08 | 8,106.16 | 8,331.68 | 00:00:00 | 2009-07-14 | 214,748,365 | 8,331.37 | 8,407.48 | 8,255.27 | 8,359.49 | 00:00:00 | 2009-07-15 | 214,748,365 | 8,363.95 | 8,643.04 | 8,363.95 | 8,616.21 | 00:00:00 | 2009-07-16 | 214,748,365 | 8,612.66 | 8,750.28 | 8,543.97 | 8,711.82 | 00:00:00 | 2009-07-17 | 214,748,365 | 8,711.89 | 8,797.97 | 8,638.81 | 8,743.94 | 00:00:00 | 2009-07-20 | 214,748,365 | 8,746.05 | 8,884.43 | 8,717.26 | 8,848.15 | 00:00:00 | 2009-07-21 | 214,748,365 | 8,848.15 | 8,991.07 | 8,780.82 | 8,915.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|