|
 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 | | 2011-12-05 | 214,748,365 | 12,021.46 | 12,234.51 | 12,020.78 | 12,097.83 | 00:00:00 | | 2011-12-06 | 214,748,365 | 12,097.75 | 12,232.02 | 12,046.93 | 12,150.13 | 00:00:00 | | 2011-12-07 | 214,748,365 | 12,144.41 | 12,266.30 | 12,024.19 | 12,196.37 | 00:00:00 | | 2011-12-08 | 214,748,365 | 12,195.91 | 12,212.26 | 11,963.11 | 11,997.70 | 00:00:00 | | 2011-12-09 | 214,748,365 | 11,995.88 | 12,230.65 | 11,995.88 | 12,184.26 | 00:00:00 | | 2011-12-12 | 214,748,365 | 12,181.08 | 12,181.08 | 11,914.98 | 12,021.39 | 00:00:00 | | 2011-12-13 | 214,748,365 | 12,018.66 | 12,187.10 | 11,894.96 | 11,954.94 | 00:00:00 | | 2011-12-14 | 214,748,365 | 11,949.79 | 11,984.15 | 11,753.77 | 11,823.48 | 00:00:00 | | 2011-12-15 | 214,748,365 | 11,825.37 | 12,001.71 | 11,815.11 | 11,868.81 | 00:00:00 | | 2011-12-16 | 214,748,365 | 11,870.17 | 12,018.55 | 11,791.31 | 11,866.39 | 00:00:00 | | 2011-12-19 | 214,748,365 | 11,866.62 | 11,961.71 | 11,728.46 | 11,766.26 | 00:00:00 | | 2011-12-20 | 214,748,365 | 11,769.14 | 12,131.81 | 11,769.14 | 12,103.58 | 00:00:00 | | 2011-12-21 | 214,748,365 | 12,103.28 | 12,180.55 | 11,963.76 | 12,107.74 | 00:00:00 | | 2011-12-22 | 214,748,365 | 12,107.59 | 12,225.70 | 12,065.74 | 12,169.65 | 00:00:00 | | 2011-12-23 | 214,748,365 | 12,169.88 | 12,310.16 | 12,151.72 | 12,294.00 | 00:00:00 | | 2011-12-27 | 213,059,000 | 12,293.47 | 12,357.38 | 12,241.55 | 12,291.35 | 00:00:00 | | 2011-12-28 | 214,748,365 | 12,288.85 | 12,312.62 | 12,126.70 | 12,151.41 | 00:00:00 | | 2011-12-29 | 214,748,365 | 12,152.32 | 12,302.40 | 12,152.32 | 12,287.04 | 00:00:00 | | 2011-12-30 | 214,748,365 | 12,286.28 | 12,313.30 | 12,190.20 | 12,217.56 | 00:00:00 | | 2012-01-03 | 214,748,365 | 12,221.19 | 12,534.26 | 12,221.19 | 12,397.38 | 00:00:00 | | 2012-01-04 | 214,748,365 | 12,392.39 | 12,474.88 | 12,291.35 | 12,418.42 | 00:00:00 | | 2012-01-05 | 214,748,365 | 12,417.06 | 12,435.98 | 12,283.90 | 12,415.70 | 00:00:00 | | 2012-01-06 | 214,748,365 | 12,407.75 | 12,457.78 | 12,305.20 | 12,359.92 | 00:00:00 | | 2012-01-09 | 214,748,365 | 12,360.15 | 12,445.71 | 12,305.16 | 12,392.69 | 00:00:00 | | 2012-01-10 | 214,748,365 | 12,394.51 | 12,554.80 | 12,394.51 | 12,462.47 | 00:00:00 | | 2012-01-11 | 214,748,365 | 12,459.44 | 12,503.87 | 12,345.24 | 12,449.45 | 00:00:00 | | 2012-01-12 | 214,748,365 | 12,449.98 | 12,526.76 | 12,354.36 | 12,471.02 | 00:00:00 | | 2012-01-13 | 214,748,365 | 12,469.96 | 12,469.96 | 12,288.44 | 12,422.06 | 00:00:00 | | 2012-01-17 | 214,748,365 | 12,423.12 | 12,607.44 | 12,423.12 | 12,482.07 | 00:00:00 | | 2012-01-18 | 214,748,365 | 12,474.77 | 12,607.71 | 12,424.33 | 12,578.95 | 00:00:00 | | 2012-01-19 | 214,748,365 | 12,578.19 | 12,678.62 | 12,518.48 | 12,623.98 | 00:00:00 | | 2012-01-20 | 214,748,365 | 12,623.83 | 12,763.84 | 12,568.35 | 12,720.48 | 00:00:00 | | 2012-01-23 | 214,748,365 | 12,720.17 | 12,806.98 | 12,620.20 | 12,708.82 | 00:00:00 | | 2012-01-24 | 214,748,365 | 12,708.44 | 12,753.02 | 12,551.78 | 12,675.75 | 00:00:00 | | 2012-01-25 | 214,748,365 | 12,673.78 | 12,794.95 | 12,537.25 | 12,756.96 | 00:00:00 | | 2012-01-26 | 214,748,365 | 12,757.48 | 12,884.63 | 12,679.00 | 12,734.63 | 00:00:00 | | 2012-01-27 | 214,748,365 | 12,733.72 | 12,749.24 | 12,591.21 | 12,660.46 | 00:00:00 | | 2012-01-30 | 214,748,365 | 12,659.32 | 12,679.83 | 12,492.18 | 12,653.72 | 00:00:00 | | 2012-01-31 | 214,748,365 | 12,654.78 | 12,756.05 | 12,542.85 | 12,632.91 | 00:00:00 | | 2012-02-01 | 214,748,365 | 12,632.76 | 12,826.51 | 12,632.76 | 12,716.46 | 00:00:00 | | 2012-02-02 | 214,748,365 | 12,716.54 | 12,785.49 | 12,650.24 | 12,705.41 | 00:00:00 | | 2012-02-03 | 214,748,365 | 12,705.11 | 12,917.14 | 12,705.11 | 12,862.23 | 00:00:00 | | 2012-02-06 | 214,748,365 | 12,860.79 | 12,888.80 | 12,755.97 | 12,845.13 | 00:00:00 | | 2012-02-07 | 214,748,365 | 12,844.44 | 12,931.10 | 12,753.40 | 12,878.20 | 00:00:00 | | 2012-02-08 | 214,748,365 | 12,865.94 | 12,947.37 | 12,789.20 | 12,883.95 | 00:00:00 | | 2012-02-09 | 214,748,365 | 12,884.41 | 12,978.18 | 12,820.68 | 12,890.46 | 00:00:00 | | 2012-02-10 | 214,748,365 | 12,889.55 | 12,889.55 | 12,712.26 | 12,801.23 | 00:00:00 | | 2012-02-13 | 214,748,365 | 12,799.11 | 12,929.44 | 12,794.49 | 12,874.04 | 00:00:00 | | 2012-02-14 | 214,748,365 | 12,871.92 | 12,903.63 | 12,771.71 | 12,878.28 | 00:00:00 | | 2012-02-15 | 214,748,365 | 12,865.41 | 12,927.47 | 12,740.38 | 12,780.95 | 00:00:00 | | 2012-02-16 | 214,748,365 | 12,779.58 | 12,936.74 | 12,760.06 | 12,904.08 | 00:00:00 | | 2012-02-17 | 214,748,365 | 12,903.33 | 13,006.41 | 12,871.39 | 12,949.87 | 00:00:00 | | 2012-02-21 | 214,748,365 | 12,949.34 | 13,049.43 | 12,895.57 | 12,965.69 | 00:00:00 | | 2012-02-22 | 214,748,365 | 12,966.22 | 13,029.42 | 12,875.29 | 12,938.67 | 00:00:00 | | 2012-02-23 | 214,748,365 | 12,937.08 | 13,050.30 | 12,856.25 | 12,984.69 | 00:00:00 | | 2012-02-24 | 214,748,365 | 12,981.20 | 13,055.15 | 12,928.72 | 12,982.95 | 00:00:00 | | 2012-02-27 | 214,748,365 | 12,981.20 | 13,051.48 | 12,859.28 | 12,981.51 | 00:00:00 | | 2012-02-28 | 214,748,365 | 12,976.74 | 13,058.17 | 12,925.88 | 13,005.12 | 00:00:00 | | 2012-02-29 | 214,748,365 | 13,005.27 | 13,087.16 | 12,903.10 | 12,952.07 | 00:00:00 | | 2012-03-01 | 214,748,365 | 12,952.37 | 13,067.07 | 12,911.88 | 12,980.30 | 00:00:00 | | 2012-03-02 | 214,748,365 | 12,980.75 | 13,031.84 | 12,903.29 | 12,977.57 | 00:00:00 | | 2012-03-05 | 214,748,365 | 12,977.34 | 13,030.17 | 12,850.46 | 12,962.81 | 00:00:00 | | 2012-03-06 | 214,748,365 | 12,958.50 | 12,958.50 | 12,701.33 | 12,759.15 | 00:00:00 | | 2012-03-07 | 214,748,365 | 12,756.12 | 12,882.78 | 12,726.76 | 12,837.33 | 00:00:00 | | 2012-03-08 | 214,748,365 | 12,835.53 | 12,963.95 | 12,834.19 | 12,907.94 | 00:00:00 | | 2012-03-09 | 214,748,365 | 12,908.32 | 12,997.25 | 12,868.06 | 12,922.02 | 00:00:00 | | 2012-03-12 | 214,748,365 | 12,920.58 | 13,022.94 | 12,876.23 | 12,959.71 | 00:00:00 | | 2012-03-13 | 214,748,365 | 12,953.13 | 13,193.12 | 12,953.13 | 13,177.68 | 00:00:00 | | 2012-03-14 | 214,748,365 | 13,177.22 | 13,269.48 | 13,108.20 | 13,194.10 | 00:00:00 | | 2012-03-15 | 214,748,365 | 13,192.89 | 13,286.36 | 13,122.20 | 13,252.76 | 00:00:00 | | 2012-03-16 | 214,748,365 | 13,253.59 | 13,331.77 | 13,190.70 | 13,232.62 | 00:00:00 | | 2012-03-19 | 214,748,365 | 13,232.02 | 13,298.96 | 13,157.62 | 13,239.13 | 00:00:00 | | 2012-03-20 | 214,748,365 | 13,238.30 | 13,238.30 | 13,096.13 | 13,170.19 | 00:00:00 | | 2012-03-21 | 214,748,365 | 13,170.79 | 13,230.24 | 13,085.34 | 13,124.62 | 00:00:00 | | 2012-03-22 | 214,748,365 | 13,124.47 | 13,125.38 | 12,973.79 | 13,046.14 | 00:00:00 | | 2012-03-23 | 214,748,365 | 13,045.99 | 13,128.03 | 12,977.57 | 13,080.73 | 00:00:00 | | 2012-03-26 | 214,748,365 | 13,082.62 | 13,268.61 | 13,082.62 | 13,241.63 | 00:00:00 | | 2012-03-27 | 214,748,365 | 13,242.09 | 13,298.96 | 13,176.54 | 13,197.73 | 00:00:00 | | 2012-03-28 | 214,748,365 | 13,195.54 | 13,249.65 | 13,048.41 | 13,126.21 | 00:00:00 | | 2012-03-29 | 214,748,365 | 13,125.99 | 13,177.64 | 12,993.84 | 13,145.82 | 00:00:00 | | 2012-03-30 | 214,748,365 | 13,147.94 | 13,249.12 | 13,127.58 | 13,212.04 | 00:00:00 | | 2012-04-02 | 214,748,365 | 13,147.94 | 13,316.86 | 13,128.86 | 13,264.49 | 00:00:00 | | 2012-04-03 | 214,748,365 | 13,258.96 | 13,297.14 | 13,114.18 | 13,199.55 | 00:00:00 | | 2012-04-04 | 214,748,365 | 13,198.19 | 13,198.19 | 12,995.05 | 13,074.75 | 00:00:00 | | 2012-04-05 | 214,748,365 | 13,067.18 | 13,123.07 | 12,975.98 | 13,060.14 | 00:00:00 | | 2012-04-09 | 214,748,365 | 13,057.57 | 13,057.57 | 12,860.11 | 12,929.59 | 00:00:00 | | 2012-04-10 | 214,748,365 | 12,929.59 | 12,951.46 | 12,689.10 | 12,715.93 | 00:00:00 | | 2012-04-11 | 214,748,365 | 12,716.92 | 12,890.91 | 12,716.92 | 12,805.39 | 00:00:00 | | 2012-04-12 | 214,748,365 | 12,806.45 | 13,018.82 | 12,784.92 | 12,986.58 | 00:00:00 | | 2012-04-13 | 214,748,365 | 12,986.20 | 12,992.63 | 12,826.05 | 12,849.59 | 00:00:00 | | 2012-04-16 | 214,748,365 | 12,850.88 | 13,032.59 | 12,840.51 | 12,921.41 | 00:00:00 | | 2012-04-17 | 214,748,365 | 12,921.87 | 13,168.33 | 12,921.87 | 13,115.54 | 00:00:00 | | 2012-04-18 | 214,748,365 | 13,114.56 | 13,131.70 | 12,977.16 | 13,032.75 | 00:00:00 | | 2012-04-19 | 214,748,365 | 13,028.73 | 13,115.05 | 12,874.30 | 12,964.10 | 00:00:00 | | 2012-04-20 | 214,748,365 | 12,964.48 | 13,127.99 | 12,961.00 | 13,029.26 | 00:00:00 | | 2012-04-23 | 214,748,365 | 13,028.05 | 13,028.05 | 12,810.24 | 12,927.17 | 00:00:00 | | 2012-04-24 | 214,748,365 | 12,927.77 | 13,088.75 | 12,902.34 | 13,001.56 | 00:00:00 | | 2012-04-25 | 214,748,365 | 12,997.54 | 13,169.92 | 12,972.65 | 13,090.72 | 00:00:00 | | 2012-04-26 | 214,748,365 | 13,090.04 | 13,243.83 | 13,044.70 | 13,204.62 | 00:00:00 | | 2012-04-27 | 214,748,365 | 13,204.70 | 13,311.87 | 13,152.82 | 13,228.31 | 00:00:00 | | 2012-04-30 | 214,748,365 | 13,228.39 | 13,271.90 | 13,132.80 | 13,213.63 | 00:00:00 | | 2012-05-01 | 214,748,365 | 13,214.16 | 13,359.62 | 13,152.17 | 13,279.32 | 00:00:00 | | 2012-05-02 | 214,748,365 | 13,277.96 | 13,305.96 | 13,164.06 | 13,268.57 | 00:00:00 | | 2012-05-03 | 214,748,365 | 13,267.36 | 13,314.59 | 13,155.58 | 13,206.59 | 00:00:00 | | 2012-05-04 | 214,748,365 | 13,204.62 | 13,204.62 | 13,005.20 | 13,038.27 | 00:00:00 | | 2012-05-07 | 214,748,365 | 13,036.00 | 13,080.69 | 12,931.63 | 13,008.53 | 00:00:00 | | 2012-05-08 | 214,748,365 | 13,000.73 | 13,001.19 | 12,789.35 | 12,932.09 | 00:00:00 | | 2012-05-09 | 214,748,365 | 12,921.66 | 12,947.49 | 12,728.69 | 12,835.06 | 00:00:00 | | 2012-05-10 | 214,748,365 | 12,831.58 | 12,972.92 | 12,804.75 | 12,855.04 | 00:00:00 | | 2012-05-11 | 214,748,365 | 12,851.79 | 12,933.07 | 12,740.99 | 12,820.60 | 00:00:00 | | 2012-05-14 | 214,748,365 | 12,818.86 | 12,818.86 | 12,634.01 | 12,695.35 | 00:00:00 | | 2012-05-15 | 214,748,365 | 12,694.82 | 12,795.74 | 12,583.68 | 12,632.00 | 00:00:00 | | 2012-05-16 | 214,748,365 | 12,617.39 | 12,764.71 | 12,559.57 | 12,598.55 | 00:00:00 | | 2012-05-17 | 214,748,365 | 12,598.47 | 12,670.22 | 12,415.85 | 12,442.49 | 00:00:00 | | 2012-05-18 | 214,748,365 | 12,442.94 | 12,539.52 | 12,309.63 | 12,369.38 | 00:00:00 | | 2012-05-21 | 214,748,365 | 12,369.23 | 12,545.57 | 12,336.38 | 12,504.48 | 00:00:00 | | 2012-05-22 | 214,748,365 | 12,505.23 | 12,613.46 | 12,425.39 | 12,502.81 | 00:00:00 | | 2012-05-23 | 214,748,365 | 12,501.60 | 12,536.34 | 12,289.27 | 12,496.15 | 00:00:00 | | 2012-05-24 | 214,748,365 | 12,491.91 | 12,589.24 | 12,390.99 | 12,529.75 | 00:00:00 | | 2012-05-25 | 214,748,365 | 12,530.59 | 12,575.88 | 12,404.16 | 12,454.83 | 00:00:00 | | 2012-05-29 | 214,748,365 | 12,455.21 | 12,646.65 | 12,455.21 | 12,580.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
