|
 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 | | 2011-06-15 | 214,748,365 | 12,075.20 | 12,075.20 | 11,841.87 | 11,897.27 | 00:00:00 | | 2011-06-16 | 214,748,365 | 11,896.13 | 12,023.39 | 11,821.96 | 11,961.52 | 00:00:00 | | 2011-06-17 | 214,748,365 | 11,962.58 | 12,109.11 | 11,952.55 | 12,004.36 | 00:00:00 | | 2011-06-20 | 214,748,365 | 12,004.28 | 12,129.54 | 11,942.07 | 12,080.38 | 00:00:00 | | 2011-06-21 | 214,748,365 | 12,081.33 | 12,248.97 | 12,059.46 | 12,190.01 | 00:00:00 | | 2011-06-22 | 214,748,365 | 12,189.63 | 12,242.31 | 12,082.43 | 12,109.67 | 00:00:00 | | 2011-06-23 | 214,748,365 | 12,108.50 | 12,108.50 | 11,841.19 | 12,050.00 | 00:00:00 | | 2011-06-24 | 214,748,365 | 12,049.24 | 12,082.65 | 11,892.95 | 11,934.58 | 00:00:00 | | 2011-06-27 | 214,748,365 | 11,934.73 | 12,113.50 | 11,907.71 | 12,043.56 | 00:00:00 | | 2011-06-28 | 214,748,365 | 12,042.28 | 12,225.89 | 12,042.28 | 12,188.69 | 00:00:00 | | 2011-06-29 | 214,748,365 | 12,187.63 | 12,311.03 | 12,148.88 | 12,261.42 | 00:00:00 | | 2011-06-30 | 214,748,365 | 12,262.10 | 12,464.63 | 12,262.10 | 12,414.34 | 00:00:00 | | 2011-07-01 | 214,748,365 | 12,412.07 | 12,596.13 | 12,404.08 | 12,582.77 | 00:00:00 | | 2011-07-05 | 214,748,365 | 12,583.00 | 12,642.90 | 12,504.10 | 12,569.87 | 00:00:00 | | 2011-07-06 | 214,748,365 | 12,562.47 | 12,668.03 | 12,507.84 | 12,626.02 | 00:00:00 | | 2011-07-07 | 214,748,365 | 12,628.37 | 12,753.89 | 12,628.37 | 12,719.49 | 00:00:00 | | 2011-07-08 | 214,748,365 | 12,717.90 | 12,717.90 | 12,541.33 | 12,657.20 | 00:00:00 | | 2011-07-11 | 214,748,365 | 12,655.77 | 12,655.77 | 12,443.40 | 12,505.76 | 00:00:00 | | 2011-07-12 | 214,748,365 | 12,505.46 | 12,603.77 | 12,423.27 | 12,446.88 | 00:00:00 | | 2011-07-13 | 214,748,365 | 12,447.33 | 12,635.52 | 12,447.33 | 12,491.61 | 00:00:00 | | 2011-07-14 | 214,748,365 | 12,492.67 | 12,602.30 | 12,398.94 | 12,437.12 | 00:00:00 | | 2011-07-15 | 214,748,365 | 12,437.80 | 12,539.21 | 12,374.75 | 12,479.73 | 00:00:00 | | 2011-07-18 | 214,748,365 | 12,475.11 | 12,475.11 | 12,276.59 | 12,385.16 | 00:00:00 | | 2011-07-19 | 214,748,365 | 12,385.96 | 12,636.62 | 12,385.96 | 12,587.42 | 00:00:00 | | 2011-07-20 | 214,748,365 | 12,583.75 | 12,654.37 | 12,499.40 | 12,571.91 | 00:00:00 | | 2011-07-21 | 214,748,365 | 12,567.14 | 12,794.00 | 12,567.14 | 12,724.41 | 00:00:00 | | 2011-07-22 | 214,748,365 | 12,724.71 | 12,768.31 | 12,605.59 | 12,681.16 | 00:00:00 | | 2011-07-25 | 214,748,365 | 12,679.72 | 12,682.97 | 12,509.58 | 12,592.80 | 00:00:00 | | 2011-07-26 | 214,748,365 | 12,592.12 | 12,618.11 | 12,457.25 | 12,501.30 | 00:00:00 | | 2011-07-27 | 214,748,365 | 12,498.65 | 12,499.48 | 12,275.38 | 12,302.55 | 00:00:00 | | 2011-07-28 | 214,748,365 | 12,301.95 | 12,412.48 | 12,200.99 | 12,240.11 | 00:00:00 | | 2011-07-29 | 214,748,365 | 12,239.28 | 12,262.74 | 12,044.21 | 12,143.24 | 00:00:00 | | 2011-08-01 | 214,748,365 | 12,144.30 | 12,320.94 | 11,978.55 | 12,132.49 | 00:00:00 | | 2011-08-02 | 167,418,000 | 12,130.22 | 12,152.96 | 11,857.91 | 11,866.62 | 00:00:00 | | 2011-08-03 | 214,748,365 | 11,863.89 | 12,152.96 | 11,857.91 | 11,896.44 | 00:00:00 | | 2011-08-04 | 214,748,365 | 11,893.79 | 11,893.79 | 11,365.74 | 11,383.68 | 00:00:00 | | 2011-08-05 | 214,748,365 | 11,384.29 | 11,634.04 | 11,126.32 | 11,444.61 | 00:00:00 | | 2011-08-08 | 214,748,365 | 11,433.93 | 11,433.93 | 10,779.05 | 10,809.85 | 00:00:00 | | 2011-08-09 | 214,748,365 | 10,810.91 | 11,251.08 | 10,588.55 | 11,239.77 | 00:00:00 | | 2011-08-10 | 214,748,365 | 11,227.92 | 11,227.92 | 10,662.04 | 10,719.94 | 00:00:00 | | 2011-08-11 | 214,748,365 | 10,729.85 | 11,286.39 | 10,729.85 | 11,143.31 | 00:00:00 | | 2011-08-12 | 214,748,365 | 11,143.39 | 11,402.83 | 11,116.29 | 11,269.02 | 00:00:00 | | 2011-08-15 | 214,748,365 | 11,269.93 | 11,521.73 | 11,269.93 | 11,482.90 | 00:00:00 | | 2011-08-16 | 214,748,365 | 11,479.12 | 11,479.12 | 11,279.69 | 11,405.93 | 00:00:00 | | 2011-08-17 | 214,748,365 | 11,392.01 | 11,550.37 | 11,306.18 | 11,410.21 | 00:00:00 | | 2011-08-18 | 214,748,365 | 11,406.27 | 11,406.27 | 10,830.59 | 10,990.58 | 00:00:00 | | 2011-08-19 | 214,748,365 | 10,989.60 | 11,099.26 | 10,749.83 | 10,817.65 | 00:00:00 | | 2011-08-22 | 214,748,365 | 10,820.37 | 11,075.04 | 10,800.09 | 10,854.65 | 00:00:00 | | 2011-08-23 | 214,748,365 | 10,854.58 | 11,189.14 | 10,837.93 | 11,176.76 | 00:00:00 | | 2011-08-24 | 214,748,365 | 11,175.70 | 11,345.54 | 11,078.56 | 11,320.71 | 00:00:00 | | 2011-08-25 | 214,748,365 | 11,321.02 | 11,437.87 | 11,083.41 | 11,149.82 | 00:00:00 | | 2011-08-26 | 214,748,365 | 11,145.20 | 11,347.50 | 10,922.85 | 11,284.54 | 00:00:00 | | 2011-08-29 | 214,748,365 | 11,286.58 | 11,568.08 | 11,286.58 | 11,539.25 | 00:00:00 | | 2011-08-30 | 214,748,365 | 11,532.06 | 11,641.34 | 11,409.87 | 11,559.95 | 00:00:00 | | 2011-08-31 | 214,748,365 | 11,560.55 | 11,739.39 | 11,512.12 | 11,613.53 | 00:00:00 | | 2011-09-01 | 214,748,365 | 11,613.30 | 11,733.11 | 11,471.02 | 11,493.57 | 00:00:00 | | 2011-09-02 | 214,748,365 | 11,492.06 | 11,492.06 | 11,180.66 | 11,240.26 | 00:00:00 | | 2011-09-06 | 214,748,365 | 11,237.23 | 11,237.23 | 10,890.11 | 11,139.30 | 00:00:00 | | 2011-09-07 | 214,748,365 | 11,138.01 | 11,432.88 | 11,138.01 | 11,414.86 | 00:00:00 | | 2011-09-08 | 214,748,365 | 11,414.64 | 11,504.40 | 11,243.59 | 11,295.81 | 00:00:00 | | 2011-09-09 | 214,748,365 | 11,294.53 | 11,294.53 | 10,919.21 | 10,992.13 | 00:00:00 | | 2011-09-12 | 214,748,365 | 10,990.01 | 11,082.08 | 10,789.87 | 11,061.12 | 00:00:00 | | 2011-09-13 | 214,748,365 | 11,054.99 | 11,176.16 | 10,960.99 | 11,105.85 | 00:00:00 | | 2011-09-14 | 214,748,365 | 11,106.83 | 11,393.75 | 10,986.57 | 11,246.73 | 00:00:00 | | 2011-09-15 | 214,748,365 | 11,247.64 | 11,460.73 | 11,247.64 | 11,433.18 | 00:00:00 | | 2011-09-16 | 214,748,365 | 11,433.48 | 11,582.16 | 11,381.79 | 11,509.09 | 00:00:00 | | 2011-09-19 | 214,748,365 | 11,506.67 | 11,506.67 | 11,228.95 | 11,401.01 | 00:00:00 | | 2011-09-20 | 214,748,365 | 11,401.39 | 11,581.33 | 11,340.24 | 11,408.66 | 00:00:00 | | 2011-09-21 | 214,748,365 | 11,408.58 | 11,509.77 | 11,102.52 | 11,124.84 | 00:00:00 | | 2011-09-22 | 214,748,365 | 11,121.89 | 11,121.89 | 10,572.20 | 10,733.83 | 00:00:00 | | 2011-09-23 | 214,748,365 | 10,732.77 | 10,844.55 | 10,593.85 | 10,771.48 | 00:00:00 | | 2011-09-26 | 214,748,365 | 10,771.86 | 11,067.40 | 10,750.40 | 11,043.86 | 00:00:00 | | 2011-09-27 | 214,748,365 | 11,045.38 | 11,398.21 | 11,045.38 | 11,190.69 | 00:00:00 | | 2011-09-28 | 214,748,365 | 11,189.10 | 11,344.89 | 10,990.58 | 11,010.90 | 00:00:00 | | 2011-09-29 | 214,748,365 | 11,012.79 | 11,288.74 | 10,955.43 | 11,153.98 | 00:00:00 | | 2011-09-30 | 214,748,365 | 11,152.32 | 11,173.36 | 10,892.27 | 10,913.38 | 00:00:00 | | 2011-10-03 | 214,748,365 | 10,912.02 | 11,008.06 | 10,640.55 | 10,655.30 | 00:00:00 | | 2011-10-04 | 214,748,365 | 10,650.31 | 10,832.93 | 10,362.26 | 10,808.71 | 00:00:00 | | 2011-10-05 | 214,748,365 | 10,800.39 | 10,987.82 | 10,682.55 | 10,939.95 | 00:00:00 | | 2011-10-06 | 214,748,365 | 10,940.03 | 11,147.02 | 10,834.07 | 11,123.33 | 00:00:00 | | 2011-10-07 | 214,748,365 | 11,123.41 | 11,282.68 | 11,025.93 | 11,103.12 | 00:00:00 | | 2011-10-10 | 214,748,365 | 11,104.64 | 11,448.50 | 11,104.64 | 11,433.18 | 00:00:00 | | 2011-10-11 | 214,748,365 | 11,432.57 | 11,491.45 | 11,312.69 | 11,416.30 | 00:00:00 | | 2011-10-12 | 214,748,365 | 11,417.28 | 11,647.40 | 11,417.28 | 11,518.85 | 00:00:00 | | 2011-10-13 | 214,748,365 | 11,518.09 | 11,545.26 | 11,338.80 | 11,478.13 | 00:00:00 | | 2011-10-14 | 214,748,365 | 11,479.04 | 11,681.57 | 11,479.04 | 11,644.49 | 00:00:00 | | 2011-10-17 | 214,748,365 | 11,643.35 | 11,643.35 | 11,366.73 | 11,397.00 | 00:00:00 | | 2011-10-18 | 214,748,365 | 11,396.17 | 11,665.45 | 11,396.17 | 11,577.05 | 00:00:00 | | 2011-10-19 | 214,748,365 | 11,577.62 | 11,696.14 | 11,427.96 | 11,504.62 | 00:00:00 | | 2011-10-20 | 214,748,365 | 11,502.13 | 11,623.29 | 11,378.16 | 11,541.78 | 00:00:00 | | 2011-10-21 | 214,748,365 | 11,543.22 | 11,841.04 | 11,620.61 | 11,808.79 | 00:00:00 | | 2011-10-24 | 214,748,365 | 11,807.96 | 11,985.36 | 11,775.00 | 11,913.62 | 00:00:00 | | 2011-10-25 | 214,748,365 | 11,912.71 | 11,925.84 | 11,664.09 | 11,706.62 | 00:00:00 | | 2011-10-26 | 214,748,365 | 11,707.83 | 11,937.23 | 11,676.50 | 11,869.04 | 00:00:00 | | 2011-10-27 | 214,748,365 | 11,872.14 | 12,299.03 | 11,872.14 | 12,208.55 | 00:00:00 | | 2011-10-28 | 214,748,365 | 12,207.42 | 12,303.16 | 12,096.66 | 12,231.11 | 00:00:00 | | 2011-10-31 | 214,748,365 | 12,229.22 | 12,229.29 | 11,943.40 | 11,955.01 | 00:00:00 | | 2011-11-01 | 214,748,365 | 11,951.61 | 11,951.61 | 11,562.60 | 11,657.96 | 00:00:00 | | 2011-11-02 | 214,748,365 | 11,658.56 | 11,911.95 | 11,658.56 | 11,836.04 | 00:00:00 | | 2011-11-03 | 214,748,365 | 11,835.59 | 12,078.42 | 11,828.43 | 12,044.47 | 00:00:00 | | 2011-11-04 | 214,748,365 | 12,043.41 | 12,043.41 | 11,833.43 | 11,983.24 | 00:00:00 | | 2011-11-07 | 214,748,365 | 11,982.94 | 12,105.51 | 11,866.73 | 12,068.39 | 00:00:00 | | 2011-11-08 | 214,748,365 | 12,055.52 | 12,203.48 | 11,982.53 | 12,170.18 | 00:00:00 | | 2011-11-09 | 214,748,365 | 12,166.32 | 12,166.32 | 11,726.88 | 11,780.94 | 00:00:00 | | 2011-11-10 | 214,748,365 | 11,779.96 | 11,984.11 | 11,776.63 | 11,893.79 | 00:00:00 | | 2011-11-11 | 214,748,365 | 11,897.65 | 12,212.07 | 11,897.65 | 12,153.68 | 00:00:00 | | 2011-11-14 | 214,748,365 | 12,153.00 | 12,192.66 | 12,013.06 | 12,078.98 | 00:00:00 | | 2011-11-15 | 214,748,365 | 12,077.85 | 12,206.02 | 11,959.78 | 12,096.16 | 00:00:00 | | 2011-11-16 | 214,748,365 | 12,084.74 | 12,122.01 | 11,872.75 | 11,905.59 | 00:00:00 | | 2011-11-17 | 214,748,365 | 11,905.67 | 11,975.90 | 11,659.43 | 11,770.73 | 00:00:00 | | 2011-11-18 | 214,748,365 | 11,769.36 | 11,891.97 | 11,707.34 | 11,796.16 | 00:00:00 | | 2011-11-21 | 214,748,365 | 11,795.55 | 11,693.38 | 11,434.54 | 11,547.31 | 00:00:00 | | 2011-11-22 | 214,748,365 | 11,542.24 | 11,612.47 | 11,402.87 | 11,493.72 | 00:00:00 | | 2011-11-23 | 214,748,365 | 11,492.67 | 11,436.43 | 11,242.76 | 11,257.55 | 00:00:00 | | 2011-11-25 | 166,420,000 | 11,252.11 | 11,381.07 | 11,192.81 | 11,231.78 | 00:00:00 | | 2011-11-28 | 214,748,365 | 11,232.47 | 11,599.76 | 11,232.47 | 11,523.01 | 00:00:00 | | 2011-11-29 | 214,748,365 | 11,523.54 | 11,667.23 | 11,478.32 | 11,555.63 | 00:00:00 | | 2011-11-30 | 214,748,365 | 11,559.64 | 12,067.40 | 11,559.64 | 12,045.68 | 00:00:00 | | 2011-12-01 | 214,748,365 | 12,046.21 | 12,122.58 | 11,916.38 | 12,020.03 | 00:00:00 | | 2011-12-02 | 214,748,365 | 12,022.37 | 12,191.60 | 11,972.12 | 12,019.42 | 00:00:00 | | 2011-12-05 | 214,748,365 | 12,021.46 | 12,234.51 | 12,020.78 | 12,097.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
