|
 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 | | 2010-12-22 | 128,559,000 | 11,532.17 | 11,600.97 | 11,486.23 | 11,559.49 | 00:00:00 | | 2010-12-23 | 214,748,365 | 11,559.11 | 11,615.57 | 11,514.54 | 11,573.49 | 00:00:00 | | 2010-12-27 | 199,247,000 | 11,572.81 | 11,597.41 | 11,480.52 | 11,555.03 | 00:00:00 | | 2010-12-28 | 214,748,365 | 11,554.80 | 11,624.32 | 11,514.88 | 11,575.54 | 00:00:00 | | 2010-12-29 | 214,748,365 | 11,572.74 | 11,655.04 | 11,557.53 | 11,585.38 | 00:00:00 | | 2010-12-30 | 197,072,000 | 11,585.83 | 11,614.44 | 11,535.50 | 11,569.71 | 00:00:00 | | 2010-12-31 | 179,977,000 | 11,569.33 | 11,612.77 | 11,515.79 | 11,577.51 | 00:00:00 | | 2011-01-03 | 214,748,365 | 11,577.43 | 11,750.90 | 11,577.43 | 11,670.75 | 00:00:00 | | 2011-01-04 | 214,748,365 | 11,670.90 | 11,766.94 | 11,582.99 | 11,691.18 | 00:00:00 | | 2011-01-05 | 214,748,365 | 11,688.76 | 11,775.72 | 11,610.29 | 11,722.89 | 00:00:00 | | 2011-01-06 | 214,748,365 | 11,716.93 | 11,795.78 | 11,615.31 | 11,697.31 | 00:00:00 | | 2011-01-07 | 214,748,365 | 11,696.86 | 11,761.49 | 11,578.64 | 11,674.76 | 00:00:00 | | 2011-01-10 | 214,748,365 | 11,672.34 | 11,698.33 | 11,545.87 | 11,637.45 | 00:00:00 | | 2011-01-11 | 214,748,365 | 11,638.51 | 11,756.57 | 11,601.57 | 11,671.88 | 00:00:00 | | 2011-01-12 | 214,748,365 | 11,673.62 | 11,814.55 | 11,673.62 | 11,755.44 | 00:00:00 | | 2011-01-13 | 214,748,365 | 11,753.70 | 11,803.19 | 11,666.32 | 11,731.90 | 00:00:00 | | 2011-01-14 | 214,748,365 | 11,732.20 | 11,827.11 | 11,658.41 | 11,787.38 | 00:00:00 | | 2011-01-18 | 214,748,365 | 11,783.82 | 11,909.23 | 11,740.83 | 11,837.93 | 00:00:00 | | 2011-01-19 | 214,748,365 | 11,834.21 | 11,922.92 | 11,746.36 | 11,825.29 | 00:00:00 | | 2011-01-20 | 214,748,365 | 11,823.70 | 11,890.15 | 11,700.68 | 11,822.80 | 00:00:00 | | 2011-01-21 | 214,748,365 | 11,824.76 | 11,960.31 | 11,802.97 | 11,871.84 | 00:00:00 | | 2011-01-24 | 214,748,365 | 11,873.50 | 12,021.24 | 11,826.58 | 11,980.52 | 00:00:00 | | 2011-01-25 | 214,748,365 | 11,979.08 | 12,072.17 | 11,840.05 | 11,977.19 | 00:00:00 | | 2011-01-26 | 214,748,365 | 11,978.85 | 12,069.83 | 11,903.28 | 11,985.44 | 00:00:00 | | 2011-01-27 | 214,748,365 | 11,985.36 | 12,066.72 | 11,907.71 | 11,989.83 | 00:00:00 | | 2011-01-28 | 214,748,365 | 11,990.36 | 12,047.65 | 11,775.64 | 11,823.70 | 00:00:00 | | 2011-01-31 | 214,748,365 | 11,824.46 | 11,951.08 | 11,738.30 | 11,891.93 | 00:00:00 | | 2011-02-01 | 214,748,365 | 11,892.50 | 12,082.24 | 11,892.50 | 12,040.16 | 00:00:00 | | 2011-02-02 | 214,748,365 | 12,038.27 | 12,104.11 | 11,962.73 | 12,041.97 | 00:00:00 | | 2011-02-03 | 214,748,365 | 12,040.68 | 12,105.17 | 11,957.97 | 12,062.26 | 00:00:00 | | 2011-02-04 | 214,748,365 | 12,061.65 | 12,125.38 | 12,003.34 | 12,092.15 | 00:00:00 | | 2011-02-07 | 214,748,365 | 12,092.38 | 12,219.45 | 12,003.34 | 12,161.63 | 00:00:00 | | 2011-02-08 | 214,748,365 | 12,152.70 | 12,258.92 | 12,114.78 | 12,233.15 | 00:00:00 | | 2011-02-09 | 214,748,365 | 12,229.59 | 12,304.29 | 12,135.86 | 12,239.89 | 00:00:00 | | 2011-02-10 | 214,748,365 | 12,239.66 | 12,291.35 | 12,107.40 | 12,229.29 | 00:00:00 | | 2011-02-11 | 214,748,365 | 12,227.78 | 12,326.85 | 12,138.40 | 12,273.26 | 00:00:00 | | 2011-02-14 | 214,748,365 | 12,266.83 | 12,327.00 | 12,185.21 | 12,268.19 | 00:00:00 | | 2011-02-15 | 214,748,365 | 12,266.75 | 12,293.47 | 12,146.27 | 12,226.64 | 00:00:00 | | 2011-02-16 | 196,645,000 | 12,219.79 | 12,338.43 | 12,195.54 | 12,288.17 | 00:00:00 | | 2011-02-17 | 196,645,000 | 12,287.79 | 12,357.50 | 12,216.80 | 12,318.14 | 00:00:00 | | 2011-02-18 | 196,645,000 | 12,318.60 | 12,417.97 | 12,265.16 | 12,391.25 | 00:00:00 | | 2011-02-22 | 132,278,000 | 12,389.74 | 12,394.70 | 12,142.97 | 12,212.79 | 00:00:00 | | 2011-02-23 | 133,034,000 | 12,211.81 | 12,289.84 | 12,007.39 | 12,105.78 | 00:00:00 | | 2011-02-24 | 122,290,000 | 12,104.64 | 12,202.69 | 11,960.62 | 12,068.50 | 00:00:00 | | 2011-02-25 | 214,748,365 | 12,060.93 | 12,202.20 | 12,043.83 | 12,130.45 | 00:00:00 | | 2011-02-28 | 125,285,000 | 12,130.22 | 12,293.47 | 12,112.28 | 12,226.34 | 00:00:00 | | 2011-03-01 | 118,042,000 | 12,226.57 | 12,304.03 | 12,036.00 | 12,058.02 | 00:00:00 | | 2011-03-02 | 102,500,000 | 12,057.34 | 12,154.97 | 11,970.08 | 12,066.80 | 00:00:00 | | 2011-03-03 | 214,748,365 | 12,068.01 | 12,317.84 | 12,068.01 | 12,258.20 | 00:00:00 | | 2011-03-04 | 214,748,365 | 12,258.88 | 12,306.26 | 12,056.81 | 12,169.88 | 00:00:00 | | 2011-03-07 | 214,748,365 | 12,171.09 | 12,268.87 | 12,025.51 | 12,090.03 | 00:00:00 | | 2011-03-08 | 214,748,365 | 12,085.80 | 12,276.37 | 12,039.02 | 12,214.38 | 00:00:00 | | 2011-03-09 | 214,748,365 | 12,211.16 | 12,293.74 | 12,106.68 | 12,213.09 | 00:00:00 | | 2011-03-10 | 214,748,365 | 12,211.43 | 12,211.43 | 11,924.48 | 11,984.61 | 00:00:00 | | 2011-03-11 | 214,748,365 | 11,976.96 | 12,087.01 | 11,936.32 | 12,044.40 | 00:00:00 | | 2011-03-14 | 214,748,365 | 12,042.13 | 12,058.44 | 11,873.43 | 11,993.16 | 00:00:00 | | 2011-03-15 | 214,748,365 | 11,988.69 | 11,988.69 | 11,648.50 | 11,855.42 | 00:00:00 | | 2011-03-16 | 214,748,365 | 11,854.13 | 11,862.08 | 11,548.14 | 11,613.30 | 00:00:00 | | 2011-03-17 | 214,748,365 | 11,614.82 | 11,842.55 | 11,614.82 | 11,774.59 | 00:00:00 | | 2011-03-18 | 214,748,365 | 11,777.23 | 11,971.14 | 11,777.23 | 11,858.52 | 00:00:00 | | 2011-03-21 | 214,748,365 | 11,860.11 | 12,117.88 | 11,860.11 | 12,036.53 | 00:00:00 | | 2011-03-22 | 214,748,365 | 12,036.37 | 12,096.01 | 11,965.38 | 12,018.63 | 00:00:00 | | 2011-03-23 | 214,748,365 | 12,018.40 | 12,131.89 | 11,936.70 | 12,086.02 | 00:00:00 | | 2011-03-24 | 214,748,365 | 12,087.54 | 12,221.08 | 12,064.60 | 12,170.56 | 00:00:00 | | 2011-03-25 | 214,748,365 | 12,170.71 | 12,290.29 | 12,143.62 | 12,220.59 | 00:00:00 | | 2011-03-28 | 214,748,365 | 12,221.19 | 12,272.92 | 12,197.88 | 12,197.88 | 00:00:00 | | 2011-03-29 | 214,748,365 | 12,193.87 | 12,310.35 | 12,141.65 | 12,279.01 | 00:00:00 | | 2011-03-30 | 214,748,365 | 12,280.07 | 12,413.43 | 12,271.52 | 12,350.61 | 00:00:00 | | 2011-03-31 | 214,748,365 | 12,350.84 | 12,422.96 | 12,277.05 | 12,319.73 | 00:00:00 | | 2011-04-01 | 214,748,365 | 12,321.02 | 12,454.52 | 12,301.11 | 12,376.72 | 00:00:00 | | 2011-04-04 | 214,748,365 | 12,374.60 | 12,445.75 | 12,331.35 | 12,400.03 | 00:00:00 | | 2011-04-05 | 214,748,365 | 12,402.08 | 12,474.50 | 12,320.34 | 12,393.90 | 00:00:00 | | 2011-04-06 | 214,748,365 | 12,386.66 | 12,499.03 | 12,347.13 | 12,426.75 | 00:00:00 | | 2011-04-07 | 214,748,365 | 12,426.45 | 12,471.70 | 12,307.62 | 12,409.49 | 00:00:00 | | 2011-04-08 | 214,748,365 | 12,409.80 | 12,475.03 | 12,310.46 | 12,380.05 | 00:00:00 | | 2011-04-11 | 214,748,365 | 12,380.43 | 12,476.93 | 12,319.35 | 12,381.11 | 00:00:00 | | 2011-04-12 | 214,748,365 | 12,381.04 | 12,381.04 | 12,185.09 | 12,263.58 | 00:00:00 | | 2011-04-13 | 214,748,365 | 12,263.73 | 12,372.94 | 12,203.63 | 12,270.99 | 00:00:00 | | 2011-04-14 | 214,748,365 | 12,270.24 | 12,332.71 | 12,137.98 | 12,285.15 | 00:00:00 | | 2011-04-15 | 214,748,365 | 12,285.45 | 12,402.61 | 12,238.34 | 12,341.83 | 00:00:00 | | 2011-04-18 | 214,748,365 | 12,339.71 | 12,339.79 | 12,093.89 | 12,201.59 | 00:00:00 | | 2011-04-19 | 214,748,365 | 12,201.44 | 12,320.53 | 12,163.29 | 12,266.75 | 00:00:00 | | 2011-04-20 | 214,748,365 | 12,279.17 | 12,530.96 | 12,279.17 | 12,453.54 | 00:00:00 | | 2011-04-21 | 214,748,365 | 12,453.62 | 12,563.89 | 12,377.82 | 12,505.99 | 00:00:00 | | 2011-04-25 | 214,213,000 | 12,505.99 | 12,547.50 | 12,401.02 | 12,479.88 | 00:00:00 | | 2011-04-26 | 214,748,365 | 12,480.86 | 12,652.17 | 12,448.32 | 12,595.37 | 00:00:00 | | 2011-04-27 | 214,748,365 | 12,592.23 | 12,729.41 | 12,518.55 | 12,690.96 | 00:00:00 | | 2011-04-28 | 214,748,365 | 12,689.75 | 12,807.36 | 12,617.43 | 12,763.31 | 00:00:00 | | 2011-04-29 | 214,748,365 | 12,763.39 | 12,885.92 | 12,711.85 | 12,810.54 | 00:00:00 | | 2011-05-02 | 214,748,365 | 12,810.16 | 12,928.45 | 12,754.53 | 12,807.36 | 00:00:00 | | 2011-05-03 | 214,748,365 | 12,806.38 | 12,891.44 | 12,700.72 | 12,807.51 | 00:00:00 | | 2011-05-04 | 214,748,365 | 12,806.29 | 12,852.81 | 12,632.46 | 12,723.58 | 00:00:00 | | 2011-05-05 | 214,748,365 | 12,723.65 | 12,757.26 | 12,504.85 | 12,584.17 | 00:00:00 | | 2011-05-06 | 214,748,365 | 12,580.76 | 12,788.78 | 12,580.76 | 12,638.74 | 00:00:00 | | 2011-05-09 | 214,748,365 | 12,637.83 | 12,751.35 | 12,591.59 | 12,684.68 | 00:00:00 | | 2011-05-10 | 214,748,365 | 12,685.13 | 12,806.60 | 12,665.45 | 12,760.36 | 00:00:00 | | 2011-05-11 | 214,748,365 | 12,745.87 | 12,748.21 | 12,577.21 | 12,630.03 | 00:00:00 | | 2011-05-12 | 214,748,365 | 12,629.81 | 12,746.09 | 12,497.97 | 12,695.92 | 00:00:00 | | 2011-05-13 | 214,748,365 | 12,695.65 | 12,749.08 | 12,522.79 | 12,595.75 | 00:00:00 | | 2011-05-16 | 214,748,365 | 12,594.84 | 12,676.66 | 12,482.07 | 12,548.37 | 00:00:00 | | 2011-05-17 | 214,748,365 | 12,541.18 | 12,591.51 | 12,342.29 | 12,479.58 | 00:00:00 | | 2011-05-18 | 214,748,365 | 12,471.78 | 12,595.60 | 12,402.15 | 12,560.18 | 00:00:00 | | 2011-05-19 | 214,748,365 | 12,561.46 | 12,673.78 | 12,506.67 | 12,605.32 | 00:00:00 | | 2011-05-20 | 214,748,365 | 12,604.64 | 12,630.11 | 12,453.96 | 12,512.04 | 00:00:00 | | 2011-05-23 | 214,748,365 | 12,511.29 | 12,511.29 | 12,292.49 | 12,381.26 | 00:00:00 | | 2011-05-24 | 214,748,365 | 12,381.87 | 12,465.80 | 12,315.42 | 12,356.21 | 00:00:00 | | 2011-05-25 | 214,748,365 | 12,355.45 | 12,462.28 | 12,271.90 | 12,394.66 | 00:00:00 | | 2011-05-26 | 214,748,365 | 12,391.56 | 12,456.08 | 12,285.75 | 12,402.76 | 00:00:00 | | 2011-05-27 | 214,748,365 | 12,398.06 | 12,519.35 | 12,382.93 | 12,441.58 | 00:00:00 | | 2011-05-31 | 214,748,365 | 12,443.40 | 12,611.68 | 12,443.40 | 12,569.79 | 00:00:00 | | 2011-06-01 | 214,748,365 | 12,569.34 | 12,569.34 | 12,273.41 | 12,290.14 | 00:00:00 | | 2011-06-02 | 214,748,365 | 12,289.61 | 12,359.31 | 12,171.39 | 12,248.55 | 00:00:00 | | 2011-06-03 | 214,748,365 | 12,247.87 | 12,247.87 | 12,061.96 | 12,151.26 | 00:00:00 | | 2011-06-06 | 214,748,365 | 12,151.19 | 12,201.44 | 12,045.76 | 12,089.96 | 00:00:00 | | 2011-06-07 | 214,748,365 | 12,090.18 | 12,214.46 | 12,055.64 | 12,070.81 | 00:00:00 | | 2011-06-08 | 214,748,365 | 12,066.50 | 12,145.21 | 11,981.28 | 12,048.94 | 00:00:00 | | 2011-06-09 | 214,748,365 | 12,049.47 | 12,205.49 | 12,038.49 | 12,124.36 | 00:00:00 | | 2011-06-10 | 214,748,365 | 12,124.17 | 12,124.17 | 11,912.03 | 11,951.91 | 00:00:00 | | 2011-06-13 | 214,748,365 | 11,945.33 | 12,066.46 | 11,883.15 | 11,952.97 | 00:00:00 | | 2011-06-14 | 214,748,365 | 11,951.38 | 12,156.52 | 11,951.38 | 12,076.11 | 00:00:00 | | 2011-06-15 | 214,748,365 | 12,075.20 | 12,075.20 | 11,841.87 | 11,897.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
