|
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 2024-05-10 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 214,748,365 | 8,848.15 | 8,991.07 | 8,780.82 | 8,915.94 | 00:00:00 | 2009-07-22 | 214,748,365 | 8,912.39 | 8,993.48 | 8,802.13 | 8,930.23 | 00:00:00 | 2009-07-23 | 214,748,365 | 8,882.31 | 9,143.05 | 8,837.95 | 9,069.29 | 00:00:00 | 2009-07-24 | 214,748,365 | 9,066.11 | 9,144.48 | 8,955.77 | 9,093.24 | 00:00:00 | 2009-07-27 | 214,748,365 | 9,093.09 | 9,154.23 | 8,996.58 | 9,108.51 | 00:00:00 | 2009-07-28 | 214,748,365 | 9,106.92 | 9,154.76 | 8,980.03 | 9,096.72 | 00:00:00 | 2009-07-29 | 214,748,365 | 9,092.34 | 9,141.23 | 8,967.26 | 9,070.72 | 00:00:00 | 2009-07-30 | 214,748,365 | 9,072.84 | 9,298.13 | 9,072.84 | 9,214.84 | 00:00:00 | 2009-07-31 | 214,748,365 | 9,154.61 | 9,264.65 | 9,081.30 | 9,171.61 | 00:00:00 | 2009-08-03 | 214,748,365 | 9,173.65 | 9,342.11 | 9,162.09 | 9,286.56 | 00:00:00 | 2009-08-04 | 214,748,365 | 9,285.05 | 9,370.30 | 9,207.21 | 9,320.19 | 00:00:00 | 2009-08-05 | 214,748,365 | 9,315.36 | 9,374.38 | 9,173.20 | 9,280.97 | 00:00:00 | 2009-08-06 | 214,748,365 | 9,277.19 | 9,378.01 | 9,168.44 | 9,256.26 | 00:00:00 | 2009-08-07 | 214,748,365 | 9,258.45 | 9,466.89 | 9,258.45 | 9,370.07 | 00:00:00 | 2009-08-10 | 214,748,365 | 9,368.41 | 9,420.56 | 9,249.99 | 9,337.95 | 00:00:00 | 2009-08-11 | 214,748,365 | 9,334.33 | 9,351.86 | 9,180.23 | 9,241.45 | 00:00:00 | 2009-08-12 | 214,748,365 | 9,236.06 | 9,442.47 | 9,199.80 | 9,361.61 | 00:00:00 | 2009-08-13 | 214,748,365 | 9,362.29 | 9,448.97 | 9,269.26 | 9,398.19 | 00:00:00 | 2009-08-14 | 214,748,365 | 9,398.04 | 9,425.17 | 9,214.47 | 9,321.40 | 00:00:00 | 2009-08-17 | 214,748,365 | 9,313.85 | 9,313.85 | 9,078.28 | 9,135.34 | 00:00:00 | 2009-08-18 | 214,748,365 | 9,134.36 | 9,262.08 | 9,124.08 | 9,217.94 | 00:00:00 | 2009-08-19 | 214,748,365 | 9,208.68 | 9,333.34 | 9,099.14 | 9,279.16 | 00:00:00 | 2009-08-20 | 214,748,365 | 9,278.55 | 9,385.72 | 9,237.52 | 9,350.05 | 00:00:00 | 2009-08-21 | 214,748,365 | 9,347.86 | 9,549.19 | 9,347.86 | 9,505.96 | 00:00:00 | 2009-08-24 | 214,748,365 | 9,506.18 | 9,625.89 | 9,442.17 | 9,509.28 | 00:00:00 | 2009-08-25 | 214,748,365 | 9,509.21 | 9,646.53 | 9,485.70 | 9,539.29 | 00:00:00 | 2009-08-26 | 214,748,365 | 9,538.61 | 9,613.65 | 9,446.71 | 9,543.52 | 00:00:00 | 2009-08-27 | 214,748,365 | 9,541.63 | 9,629.98 | 9,440.43 | 9,580.63 | 00:00:00 | 2009-08-28 | 214,748,365 | 9,582.74 | 9,666.71 | 9,476.63 | 9,544.20 | 00:00:00 | 2009-08-31 | 214,748,365 | 9,542.91 | 9,552.97 | 9,389.27 | 9,496.28 | 00:00:00 | 2009-09-01 | 214,748,365 | 9,492.32 | 9,573.67 | 9,275.15 | 9,310.60 | 00:00:00 | 2009-09-02 | 214,748,365 | 9,306.21 | 9,378.77 | 9,223.08 | 9,280.67 | 00:00:00 | 2009-09-03 | 214,748,365 | 9,282.03 | 9,350.27 | 9,252.93 | 9,344.61 | 00:00:00 | 2009-09-04 | 214,748,365 | 9,345.36 | 9,465.37 | 9,302.28 | 9,441.27 | 00:00:00 | 2009-09-08 | 214,748,365 | 9,440.13 | 9,564.45 | 9,402.80 | 9,497.34 | 00:00:00 | 2009-09-09 | 214,748,365 | 9,496.59 | 9,604.43 | 9,435.45 | 9,547.22 | 00:00:00 | 2009-09-10 | 214,748,365 | 9,546.54 | 9,666.55 | 9,479.20 | 9,627.48 | 00:00:00 | 2009-09-11 | 214,748,365 | 9,625.44 | 9,698.67 | 9,532.11 | 9,605.41 | 00:00:00 | 2009-09-14 | 214,748,365 | 9,598.08 | 9,662.10 | 9,492.96 | 9,626.80 | 00:00:00 | 2009-09-15 | 214,748,365 | 9,626.42 | 9,745.91 | 9,553.80 | 9,683.41 | 00:00:00 | 2009-09-16 | 214,748,365 | 9,683.71 | 9,837.05 | 9,648.95 | 9,791.71 | 00:00:00 | 2009-09-17 | 214,748,365 | 9,789.82 | 9,896.38 | 9,706.23 | 9,783.92 | 00:00:00 | 2009-09-18 | 214,748,365 | 9,784.75 | 9,898.57 | 9,751.27 | 9,820.20 | 00:00:00 | 2009-09-21 | 214,748,365 | 9,818.61 | 9,846.12 | 9,688.40 | 9,778.86 | 00:00:00 | 2009-09-22 | 214,748,365 | 9,779.61 | 9,890.71 | 9,742.96 | 9,829.87 | 00:00:00 | 2009-09-23 | 214,748,365 | 9,830.63 | 9,937.72 | 9,724.90 | 9,748.55 | 00:00:00 | 2009-09-24 | 214,748,365 | 9,749.99 | 9,836.82 | 9,637.53 | 9,707.44 | 00:00:00 | 2009-09-25 | 214,748,365 | 9,706.68 | 9,781.73 | 9,605.19 | 9,665.19 | 00:00:00 | 2009-09-28 | 214,748,365 | 9,663.23 | 9,861.39 | 9,658.09 | 9,789.36 | 00:00:00 | 2009-09-29 | 214,748,365 | 9,789.74 | 9,861.99 | 9,705.10 | 9,742.20 | 00:00:00 | 2009-09-30 | 214,748,365 | 9,741.83 | 9,817.17 | 9,583.04 | 9,712.28 | 00:00:00 | 2009-10-01 | 214,748,365 | 9,711.60 | 9,714.70 | 9,482.98 | 9,509.28 | 00:00:00 | 2009-10-02 | 214,748,365 | 9,507.62 | 9,571.71 | 9,378.77 | 9,487.67 | 00:00:00 | 2009-10-05 | 214,748,365 | 9,488.73 | 9,640.33 | 9,449.81 | 9,599.75 | 00:00:00 | 2009-10-06 | 214,748,365 | 9,601.26 | 9,793.37 | 9,601.26 | 9,731.25 | 00:00:00 | 2009-10-07 | 214,748,365 | 9,725.69 | 9,782.56 | 9,634.96 | 9,725.58 | 00:00:00 | 2009-10-08 | 214,748,365 | 9,728.22 | 9,872.50 | 9,709.78 | 9,786.87 | 00:00:00 | 2009-10-09 | 214,748,365 | 9,786.04 | 9,890.41 | 9,731.32 | 9,864.94 | 00:00:00 | 2009-10-12 | 214,748,365 | 9,865.24 | 9,978.07 | 9,814.45 | 9,885.80 | 00:00:00 | 2009-10-13 | 214,748,365 | 9,883.98 | 9,935.53 | 9,780.90 | 9,871.06 | 00:00:00 | 2009-10-14 | 214,748,365 | 9,873.55 | 10,064.98 | 9,873.55 | 10,015.86 | 00:00:00 | 2009-10-15 | 214,748,365 | 10,014.88 | 10,087.43 | 9,916.93 | 10,062.94 | 00:00:00 | 2009-10-16 | 214,748,365 | 10,061.36 | 10,072.62 | 9,884.51 | 9,995.91 | 00:00:00 | 2009-10-19 | 214,748,365 | 9,996.67 | 10,146.61 | 9,967.49 | 10,092.19 | 00:00:00 | 2009-10-20 | 214,748,365 | 10,092.42 | 10,157.26 | 9,952.98 | 10,041.48 | 00:00:00 | 2009-10-21 | 214,748,365 | 10,038.84 | 10,157.94 | 9,909.83 | 9,949.36 | 00:00:00 | 2009-10-22 | 214,748,365 | 9,946.18 | 10,133.08 | 9,879.07 | 10,081.31 | 00:00:00 | 2009-10-23 | 214,748,365 | 10,099.90 | 10,138.59 | 9,908.70 | 9,972.18 | 00:00:00 | 2009-10-26 | 214,748,365 | 9,972.33 | 10,107.99 | 9,817.55 | 9,867.96 | 00:00:00 | 2009-10-27 | 214,748,365 | 9,868.34 | 9,994.55 | 9,802.36 | 9,882.17 | 00:00:00 | 2009-10-28 | 214,748,365 | 9,881.11 | 9,940.89 | 9,723.31 | 9,762.69 | 00:00:00 | 2009-10-29 | 214,748,365 | 9,762.91 | 9,996.67 | 9,762.91 | 9,962.58 | 00:00:00 | 2009-10-30 | 214,748,365 | 9,961.52 | 9,980.19 | 9,664.89 | 9,712.73 | 00:00:00 | 2009-11-02 | 214,748,365 | 9,712.13 | 9,883.68 | 9,647.06 | 9,789.44 | 00:00:00 | 2009-11-03 | 214,748,365 | 9,787.47 | 9,844.84 | 9,649.78 | 9,771.91 | 00:00:00 | 2009-11-04 | 214,748,365 | 9,767.30 | 9,962.35 | 9,745.76 | 9,802.14 | 00:00:00 | 2009-11-05 | 214,748,365 | 9,807.80 | 10,043.75 | 9,807.80 | 10,005.96 | 00:00:00 | 2009-11-06 | 214,748,365 | 10,001.35 | 10,077.08 | 9,898.49 | 10,023.42 | 00:00:00 | 2009-11-09 | 214,748,365 | 10,020.62 | 10,248.93 | 10,020.62 | 10,026.94 | 00:00:00 | 2009-11-10 | 214,748,365 | 10,223.01 | 10,300.33 | 10,148.12 | 10,246.97 | 00:00:00 | 2009-11-11 | 214,748,365 | 10,247.42 | 10,357.38 | 10,217.19 | 10,291.26 | 00:00:00 | 2009-11-12 | 214,748,365 | 10,289.82 | 10,341.21 | 10,157.64 | 10,197.47 | 00:00:00 | 2009-11-13 | 214,748,365 | 10,197.85 | 10,332.29 | 10,162.93 | 10,270.47 | 00:00:00 | 2009-11-16 | 214,748,365 | 10,267.53 | 10,465.83 | 10,267.53 | 10,406.96 | 00:00:00 | 2009-11-17 | 214,748,365 | 10,404.77 | 10,465.76 | 10,318.69 | 10,437.42 | 00:00:00 | 2009-11-18 | 214,748,365 | 10,426.27 | 10,471.28 | 10,330.33 | 10,426.31 | 00:00:00 | 2009-11-19 | 214,748,365 | 10,425.33 | 10,425.33 | 10,226.41 | 10,332.44 | 00:00:00 | 2009-11-20 | 214,748,365 | 10,327.91 | 10,377.41 | 10,237.60 | 10,318.16 | 00:00:00 | 2009-11-23 | 214,748,365 | 10,320.13 | 10,524.40 | 10,320.13 | 10,450.95 | 00:00:00 | 2009-11-24 | 214,748,365 | 10,451.25 | 10,488.66 | 10,335.62 | 10,433.71 | 00:00:00 | 2009-11-25 | 214,748,365 | 10,432.96 | 10,513.60 | 10,385.65 | 10,464.40 | 00:00:00 | 2009-11-27 | 214,748,365 | 10,452.23 | 10,452.23 | 10,179.33 | 10,309.92 | 00:00:00 | 2009-11-30 | 214,748,365 | 10,309.77 | 10,394.34 | 10,238.05 | 10,344.84 | 00:00:00 | 2009-12-01 | 214,748,365 | 10,343.82 | 10,537.03 | 10,343.82 | 10,471.58 | 00:00:00 | 2009-12-02 | 214,748,365 | 10,470.44 | 10,537.63 | 10,386.03 | 10,452.68 | 00:00:00 | 2009-12-03 | 214,748,365 | 10,455.63 | 10,533.55 | 10,338.49 | 10,366.15 | 00:00:00 | 2009-12-04 | 214,748,365 | 10,368.57 | 10,549.04 | 10,285.44 | 10,388.90 | 00:00:00 | 2009-12-07 | 214,748,365 | 10,386.86 | 10,478.23 | 10,321.11 | 10,390.11 | 00:00:00 | 2009-12-08 | 214,748,365 | 10,385.42 | 10,385.42 | 10,216.44 | 10,285.97 | 00:00:00 | 2009-12-09 | 214,748,365 | 10,282.85 | 10,377.11 | 10,207.29 | 10,337.05 | 00:00:00 | 2009-12-10 | 214,748,365 | 10,336.00 | 10,479.06 | 10,332.14 | 10,405.83 | 00:00:00 | 2009-12-11 | 214,748,365 | 10,403.41 | 10,516.47 | 10,385.42 | 10,471.50 | 00:00:00 | 2009-12-14 | 214,748,365 | 10,471.28 | 10,566.88 | 10,431.60 | 10,501.05 | 00:00:00 | 2009-12-15 | 214,748,365 | 10,499.31 | 10,542.09 | 10,380.96 | 10,452.00 | 00:00:00 | 2009-12-16 | 214,748,365 | 10,449.81 | 10,552.75 | 10,401.90 | 10,441.12 | 00:00:00 | 2009-12-17 | 214,748,365 | 10,439.99 | 10,439.99 | 10,279.39 | 10,308.26 | 00:00:00 | 2009-12-18 | 214,748,365 | 10,309.39 | 10,412.55 | 10,237.75 | 10,328.89 | 00:00:00 | 2009-12-21 | 214,748,365 | 10,330.10 | 10,489.41 | 10,330.10 | 10,414.14 | 00:00:00 | 2009-12-22 | 214,748,365 | 10,414.67 | 10,511.56 | 10,399.33 | 10,464.93 | 00:00:00 | 2009-12-23 | 214,748,365 | 10,464.32 | 10,520.93 | 10,409.00 | 10,466.44 | 00:00:00 | 2009-12-24 | 126,771,000 | 10,467.12 | 10,541.26 | 10,450.95 | 10,520.10 | 00:00:00 | 2009-12-28 | 214,748,365 | 10,517.91 | 10,550.78 | 10,517.91 | 10,547.07 | 00:00:00 | 2009-12-29 | 214,748,365 | 10,547.83 | 10,605.65 | 10,518.59 | 10,545.41 | 00:00:00 | 2009-12-30 | 214,748,365 | 10,544.36 | 10,583.28 | 10,470.75 | 10,548.51 | 00:00:00 | 2009-12-31 | 207,699,000 | 10,548.51 | 10,578.74 | 10,420.56 | 10,428.05 | 00:00:00 | 2010-01-04 | 214,748,365 | 10,430.69 | 10,641.62 | 10,430.69 | 10,583.96 | 00:00:00 | 2010-01-05 | 214,748,365 | 10,584.56 | 10,647.14 | 10,468.86 | 10,572.02 | 00:00:00 | 2010-01-06 | 214,748,365 | 10,564.72 | 10,655.22 | 10,488.28 | 10,573.68 | 00:00:00 | 2010-01-07 | 214,748,365 | 10,571.11 | 10,655.60 | 10,471.73 | 10,606.86 | 00:00:00 | 2010-01-08 | 214,748,365 | 10,606.40 | 10,653.11 | 10,509.74 | 10,618.19 | 00:00:00 | 2010-01-11 | 214,748,365 | 10,620.31 | 10,739.87 | 10,538.91 | 10,663.99 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|