|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 214,748,365 | 10,620.31 | 10,739.87 | 10,538.91 | 10,663.99 | 00:00:00 | | 2010-01-12 | 214,748,365 | 10,662.86 | 10,701.48 | 10,523.35 | 10,627.26 | 00:00:00 | | 2010-01-13 | 214,748,365 | 10,628.09 | 10,747.12 | 10,569.07 | 10,680.77 | 00:00:00 | | 2010-01-14 | 214,748,365 | 10,680.16 | 10,767.15 | 10,619.02 | 10,710.55 | 00:00:00 | | 2010-01-15 | 214,748,365 | 10,706.99 | 10,736.54 | 10,529.09 | 10,609.65 | 00:00:00 | | 2010-01-19 | 214,748,365 | 10,608.37 | 10,763.45 | 10,555.47 | 10,725.43 | 00:00:00 | | 2010-01-20 | 214,748,365 | 10,719.69 | 10,719.69 | 10,492.36 | 10,603.15 | 00:00:00 | | 2010-01-21 | 214,748,365 | 10,603.91 | 10,651.14 | 10,334.18 | 10,389.88 | 00:00:00 | | 2010-01-22 | 214,748,365 | 10,389.58 | 10,450.04 | 10,133.15 | 10,172.98 | 00:00:00 | | 2010-01-25 | 214,748,365 | 10,175.10 | 10,316.65 | 10,135.95 | 10,196.86 | 00:00:00 | | 2010-01-26 | 214,748,365 | 10,195.35 | 10,323.00 | 10,102.17 | 10,194.29 | 00:00:00 | | 2010-01-27 | 214,748,365 | 10,194.29 | 10,294.13 | 10,060.98 | 10,236.16 | 00:00:00 | | 2010-01-28 | 214,748,365 | 10,236.92 | 10,310.68 | 10,023.80 | 10,120.46 | 00:00:00 | | 2010-01-29 | 214,748,365 | 10,122.04 | 10,272.29 | 10,014.35 | 10,067.33 | 00:00:00 | | 2010-02-01 | 214,748,365 | 10,068.99 | 10,227.24 | 10,068.99 | 10,185.53 | 00:00:00 | | 2010-02-02 | 214,748,365 | 10,186.13 | 10,333.35 | 10,138.75 | 10,296.85 | 00:00:00 | | 2010-02-03 | 214,748,365 | 10,291.73 | 10,356.86 | 10,192.03 | 10,270.55 | 00:00:00 | | 2010-02-04 | 214,748,365 | 10,273.12 | 10,273.12 | 9,984.35 | 10,002.18 | 00:00:00 | | 2010-02-05 | 214,748,365 | 10,003.69 | 10,078.89 | 9,822.84 | 10,012.23 | 00:00:00 | | 2010-02-08 | 214,748,365 | 10,005.43 | 10,059.24 | 9,882.85 | 9,908.39 | 00:00:00 | | 2010-02-09 | 214,748,365 | 9,910.28 | 10,154.24 | 9,910.28 | 10,058.64 | 00:00:00 | | 2010-02-10 | 214,748,365 | 10,055.46 | 10,120.15 | 9,946.26 | 10,038.38 | 00:00:00 | | 2010-02-11 | 214,748,365 | 10,037.85 | 10,184.85 | 9,963.19 | 10,144.19 | 00:00:00 | | 2010-02-12 | 214,748,365 | 10,137.23 | 10,140.18 | 9,962.13 | 10,099.14 | 00:00:00 | | 2010-02-16 | 214,748,365 | 10,100.81 | 10,292.62 | 10,100.81 | 10,268.81 | 00:00:00 | | 2010-02-17 | 214,748,365 | 10,261.48 | 10,366.83 | 10,223.16 | 10,309.24 | 00:00:00 | | 2010-02-18 | 214,748,365 | 10,309.39 | 10,416.79 | 10,255.58 | 10,392.90 | 00:00:00 | | 2010-02-19 | 214,748,365 | 10,387.77 | 10,459.18 | 10,316.50 | 10,402.35 | 00:00:00 | | 2010-02-22 | 214,748,365 | 10,402.43 | 10,468.55 | 10,333.05 | 10,383.38 | 00:00:00 | | 2010-02-23 | 214,748,365 | 10,383.16 | 10,430.16 | 10,239.34 | 10,282.41 | 00:00:00 | | 2010-02-24 | 214,748,365 | 10,284.00 | 10,416.94 | 10,271.61 | 10,374.16 | 00:00:00 | | 2010-02-25 | 214,748,365 | 10,366.60 | 10,366.60 | 10,155.75 | 10,321.03 | 00:00:00 | | 2010-02-26 | 214,748,365 | 10,321.41 | 10,391.24 | 10,250.45 | 10,325.26 | 00:00:00 | | 2010-03-01 | 214,748,365 | 10,326.10 | 10,444.60 | 10,320.05 | 10,403.79 | 00:00:00 | | 2010-03-02 | 214,748,365 | 10,404.16 | 10,493.80 | 10,359.80 | 10,405.98 | 00:00:00 | | 2010-03-03 | 214,748,365 | 10,406.28 | 10,496.22 | 10,359.58 | 10,396.76 | 00:00:00 | | 2010-03-04 | 214,748,365 | 10,396.53 | 10,484.05 | 10,363.88 | 10,444.14 | 00:00:00 | | 2010-03-05 | 214,748,365 | 10,445.13 | 10,587.13 | 10,445.13 | 10,566.20 | 00:00:00 | | 2010-03-08 | 214,748,365 | 10,563.78 | 10,632.48 | 10,500.90 | 10,552.52 | 00:00:00 | | 2010-03-09 | 214,748,365 | 10,552.24 | 10,637.46 | 10,493.49 | 10,564.38 | 00:00:00 | | 2010-03-10 | 214,748,365 | 10,560.13 | 10,639.05 | 10,502.64 | 10,567.33 | 00:00:00 | | 2010-03-11 | 214,748,365 | 10,560.98 | 10,626.73 | 10,489.87 | 10,611.84 | 00:00:00 | | 2010-03-12 | 214,748,365 | 10,611.77 | 10,690.90 | 10,561.66 | 10,624.69 | 00:00:00 | | 2010-03-15 | 214,748,365 | 10,623.41 | 10,680.32 | 10,540.65 | 10,642.15 | 00:00:00 | | 2010-03-16 | 214,748,365 | 10,642.53 | 10,717.42 | 10,594.16 | 10,685.98 | 00:00:00 | | 2010-03-17 | 214,748,365 | 10,686.36 | 10,787.86 | 10,658.10 | 10,733.67 | 00:00:00 | | 2010-03-18 | 214,748,365 | 10,733.44 | 10,821.49 | 10,686.89 | 10,779.17 | 00:00:00 | | 2010-03-19 | 214,748,365 | 10,780.00 | 10,869.55 | 10,665.35 | 10,741.98 | 00:00:00 | | 2010-03-22 | 214,748,365 | 10,741.00 | 10,836.68 | 10,672.23 | 10,785.89 | 00:00:00 | | 2010-03-23 | 214,748,365 | 10,787.18 | 10,906.06 | 10,752.41 | 10,888.83 | 00:00:00 | | 2010-03-24 | 214,748,365 | 10,887.62 | 10,925.48 | 10,788.77 | 10,836.15 | 00:00:00 | | 2010-03-25 | 214,748,365 | 10,837.51 | 10,985.26 | 10,818.77 | 10,841.21 | 00:00:00 | | 2010-03-26 | 214,748,365 | 10,841.29 | 10,934.85 | 10,801.84 | 10,850.36 | 00:00:00 | | 2010-03-29 | 214,748,365 | 10,849.23 | 10,954.43 | 10,827.91 | 10,895.86 | 00:00:00 | | 2010-03-30 | 214,748,365 | 10,895.02 | 10,968.56 | 10,837.21 | 10,907.42 | 00:00:00 | | 2010-03-31 | 214,748,365 | 10,907.34 | 10,933.19 | 10,802.22 | 10,856.63 | 00:00:00 | | 2010-04-01 | 214,748,365 | 10,857.31 | 10,983.14 | 10,851.57 | 10,927.07 | 00:00:00 | | 2010-04-05 | 214,748,365 | 10,927.45 | 11,026.75 | 10,880.36 | 10,973.55 | 00:00:00 | | 2010-04-06 | 214,748,365 | 10,972.49 | 11,017.76 | 10,893.89 | 10,969.99 | 00:00:00 | | 2010-04-07 | 214,748,365 | 10,961.95 | 11,000.22 | 10,835.77 | 10,897.52 | 00:00:00 | | 2010-04-08 | 214,748,365 | 10,896.99 | 10,969.92 | 10,810.15 | 10,927.07 | 00:00:00 | | 2010-04-09 | 214,748,365 | 10,926.92 | 11,032.12 | 10,894.19 | 10,997.35 | 00:00:00 | | 2010-04-12 | 214,748,365 | 10,996.75 | 11,066.96 | 10,957.22 | 11,005.97 | 00:00:00 | | 2010-04-13 | 214,748,365 | 11,006.72 | 11,072.70 | 10,925.86 | 11,019.42 | 00:00:00 | | 2010-04-14 | 214,748,365 | 11,020.70 | 11,147.14 | 11,004.61 | 11,123.11 | 00:00:00 | | 2010-04-15 | 214,748,365 | 11,122.96 | 11,189.61 | 11,051.31 | 11,144.57 | 00:00:00 | | 2010-04-16 | 214,748,365 | 11,143.66 | 11,186.82 | 10,947.55 | 11,018.66 | 00:00:00 | | 2010-04-19 | 214,748,365 | 11,018.36 | 11,116.76 | 10,940.60 | 11,092.05 | 00:00:00 | | 2010-04-20 | 214,748,365 | 11,093.11 | 11,190.22 | 11,045.80 | 11,117.06 | 00:00:00 | | 2010-04-21 | 214,748,365 | 11,116.91 | 11,217.35 | 11,018.59 | 11,124.92 | 00:00:00 | | 2010-04-22 | 214,748,365 | 11,119.78 | 11,175.33 | 10,975.66 | 11,134.29 | 00:00:00 | | 2010-04-23 | 214,748,365 | 11,132.18 | 11,247.20 | 11,058.87 | 11,204.28 | 00:00:00 | | 2010-04-26 | 214,748,365 | 11,205.11 | 11,308.95 | 11,150.01 | 11,205.03 | 00:00:00 | | 2010-04-27 | 214,748,365 | 11,203.67 | 11,260.88 | 10,962.81 | 10,991.99 | 00:00:00 | | 2010-04-28 | 214,748,365 | 10,988.87 | 11,115.63 | 10,938.48 | 11,045.27 | 00:00:00 | | 2010-04-29 | 214,748,365 | 11,045.64 | 11,232.54 | 11,045.64 | 11,167.32 | 00:00:00 | | 2010-04-30 | 214,748,365 | 11,168.23 | 11,235.94 | 10,984.35 | 11,008.61 | 00:00:00 | | 2010-05-03 | 214,748,365 | 11,009.60 | 11,203.37 | 11,004.15 | 11,151.83 | 00:00:00 | | 2010-05-04 | 214,748,365 | 11,149.48 | 11,149.48 | 10,843.71 | 10,926.77 | 00:00:00 | | 2010-05-05 | 214,748,365 | 10,918.40 | 10,947.00 | 10,867.00 | 10,868.12 | 00:00:00 | | 2010-05-06 | 214,748,365 | 10,862.22 | 10,925.86 | 9,787.17 | 10,520.32 | 00:00:00 | | 2010-05-07 | 214,748,365 | 10,519.42 | 10,622.27 | 10,221.50 | 10,380.43 | 00:00:00 | | 2010-05-10 | 214,748,365 | 10,386.18 | 10,880.14 | 10,386.18 | 10,785.14 | 00:00:00 | | 2010-05-11 | 214,748,365 | 10,780.00 | 10,888.30 | 10,653.71 | 10,748.26 | 00:00:00 | | 2010-05-12 | 214,748,365 | 10,742.15 | 10,941.88 | 10,725.81 | 10,896.91 | 00:00:00 | | 2010-05-13 | 214,748,365 | 10,896.61 | 10,952.84 | 10,752.72 | 10,782.95 | 00:00:00 | | 2010-05-14 | 214,748,365 | 10,780.68 | 10,780.68 | 10,509.89 | 10,620.16 | 00:00:00 | | 2010-05-17 | 214,748,365 | 10,616.98 | 10,707.30 | 10,424.72 | 10,625.83 | 00:00:00 | | 2010-05-18 | 214,748,365 | 10,625.45 | 10,760.05 | 10,463.15 | 10,510.95 | 00:00:00 | | 2010-05-19 | 214,748,365 | 10,505.70 | 10,558.56 | 10,306.22 | 10,444.37 | 00:00:00 | | 2010-05-20 | 214,748,365 | 10,440.21 | 10,440.21 | 10,042.46 | 10,068.01 | 00:00:00 | | 2010-05-21 | 214,748,365 | 10,063.93 | 10,225.88 | 9,860.93 | 10,193.39 | 00:00:00 | | 2010-05-24 | 214,748,365 | 10,193.46 | 10,235.63 | 10,028.78 | 10,066.57 | 00:00:00 | | 2010-05-25 | 214,748,365 | 10,061.43 | 10,061.43 | 9,756.11 | 10,043.75 | 00:00:00 | | 2010-05-26 | 214,748,365 | 10,045.11 | 10,211.60 | 9,937.79 | 9,974.45 | 00:00:00 | | 2010-05-27 | 214,748,365 | 9,971.73 | 10,279.01 | 9,971.73 | 10,258.99 | 00:00:00 | | 2010-05-28 | 214,748,365 | 10,258.00 | 10,293.45 | 10,078.66 | 10,136.63 | 00:00:00 | | 2010-06-01 | 214,748,365 | 10,133.94 | 10,249.27 | 9,976.56 | 10,024.02 | 00:00:00 | | 2010-06-02 | 214,748,365 | 10,025.61 | 10,256.57 | 10,007.09 | 10,249.54 | 00:00:00 | | 2010-06-03 | 214,748,365 | 10,250.67 | 10,348.84 | 10,158.92 | 10,255.28 | 00:00:00 | | 2010-06-04 | 214,748,365 | 10,249.61 | 10,249.61 | 9,881.11 | 9,931.97 | 00:00:00 | | 2010-06-07 | 214,748,365 | 9,931.75 | 10,025.84 | 9,798.73 | 9,816.49 | 00:00:00 | | 2010-06-08 | 214,748,365 | 9,812.94 | 9,971.57 | 9,726.33 | 9,939.98 | 00:00:00 | | 2010-06-09 | 214,748,365 | 9,941.57 | 10,093.33 | 9,859.04 | 9,899.25 | 00:00:00 | | 2010-06-10 | 214,748,365 | 9,901.67 | 10,206.61 | 9,901.67 | 10,172.53 | 00:00:00 | | 2010-06-11 | 214,748,365 | 10,166.78 | 10,235.10 | 10,038.31 | 10,211.07 | 00:00:00 | | 2010-06-14 | 214,748,365 | 10,211.83 | 10,354.97 | 10,175.02 | 10,190.89 | 00:00:00 | | 2010-06-15 | 214,748,365 | 10,192.40 | 10,416.11 | 10,192.40 | 10,404.77 | 00:00:00 | | 2010-06-16 | 214,748,365 | 10,404.24 | 10,456.39 | 10,289.37 | 10,409.46 | 00:00:00 | | 2010-06-17 | 214,748,365 | 10,409.98 | 10,479.74 | 10,293.49 | 10,434.17 | 00:00:00 | | 2010-06-18 | 214,748,365 | 10,435.00 | 10,513.75 | 10,379.60 | 10,450.64 | 00:00:00 | | 2010-06-21 | 214,748,365 | 10,452.46 | 10,627.19 | 10,387.54 | 10,442.41 | 00:00:00 | | 2010-06-22 | 214,748,365 | 10,441.95 | 10,524.78 | 10,276.14 | 10,293.52 | 00:00:00 | | 2010-06-23 | 214,748,365 | 10,293.30 | 10,393.89 | 10,195.81 | 10,298.44 | 00:00:00 | | 2010-06-24 | 214,748,365 | 10,297.08 | 10,314.31 | 10,112.60 | 10,152.80 | 00:00:00 | | 2010-06-25 | 214,748,365 | 10,153.48 | 10,261.10 | 10,039.97 | 10,143.81 | 00:00:00 | | 2010-06-28 | 214,748,365 | 10,143.05 | 10,246.82 | 10,070.12 | 10,138.52 | 00:00:00 | | 2010-06-29 | 214,748,365 | 10,135.72 | 10,135.72 | 9,786.45 | 9,870.30 | 00:00:00 | | 2010-06-30 | 214,748,365 | 9,868.34 | 9,951.47 | 9,741.07 | 9,774.02 | 00:00:00 | | 2010-07-01 | 0 | 9,773.27 | 9,834.71 | 9,596.04 | 9,732.53 | 00:00:00 | | 2010-07-02 | 214,748,365 | 8,473.65 | 8,534.66 | 8,280.82 | 8,300.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
