TR4DER - Dow Jones Industrial Average [^DJI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	214,748,365	12,455.21	12,646.65	12,455.21	12,580.69	00:00:00
2012-05-30	214,748,365	12,578.87	12,578.87	12,373.35	12,419.86	00:00:00
2012-05-31	214,748,365	12,414.41	12,503.98	12,298.05	12,393.45	00:00:00
2012-06-01	214,748,365	12,391.56	12,391.56	12,080.46	12,118.57	00:00:00
2012-06-04	214,748,365	12,119.85	12,190.92	12,003.75	12,101.46	00:00:00
2012-06-05	214,748,365	12,101.16	12,183.50	12,029.22	12,127.95	00:00:00
2012-06-06	214,748,365	12,125.00	12,420.39	12,125.00	12,414.79	00:00:00
2012-06-07	214,748,365	12,416.83	12,606.87	12,414.94	12,460.96	00:00:00
2012-06-08	214,748,365	12,460.96	12,573.16	12,364.76	12,554.20	00:00:00
2012-06-11	214,748,365	12,553.81	12,682.07	12,395.04	12,411.23	00:00:00
2012-06-12	214,748,365	12,412.14	12,588.37	12,386.79	12,573.80	00:00:00
2012-06-13	214,748,365	12,566.38	12,632.42	12,420.39	12,496.38	00:00:00
2012-06-14	214,748,365	12,497.82	12,706.02	12,471.44	12,651.91	00:00:00
2012-06-15	214,748,365	12,651.68	12,815.91	12,636.85	12,767.17	00:00:00
2012-06-18	214,748,365	12,767.02	12,815.38	12,657.96	12,741.82	00:00:00
2012-06-19	214,748,365	12,744.54	12,917.37	12,744.54	12,837.33	00:00:00
2012-06-20	214,748,365	12,837.26	12,906.28	12,719.79	12,824.39	00:00:00
2012-06-21	214,748,365	12,823.03	12,888.11	12,554.77	12,573.57	00:00:00
2012-06-22	214,748,365	12,574.97	12,714.31	12,567.52	12,640.78	00:00:00
2012-06-25	214,748,365	12,639.80	12,639.80	12,418.69	12,502.66	00:00:00
2012-06-26	1,092,700	12,503.57	12,576.41	12,452.03	12,534.67	00:00:00
2012-06-27	979,500	12,532.93	12,646.87	12,532.71	12,627.01	00:00:00
2012-06-28	1,258,700	12,626.25	12,626.25	12,450.17	12,602.26	00:00:00
2012-06-29	1,916,300	12,604.60	12,880.39	12,604.53	12,880.09	00:00:00
2012-07-02	109,643,561	12,879.71	12,902.12	12,795.48	12,871.39	00:00:00
2012-07-03	63,849,176	12,868.06	12,946.20	12,845.28	12,943.82	00:00:00
2012-07-05	97,802,906	12,941.85	12,961.30	12,852.24	12,896.67	00:00:00
2012-07-06	96,760,642	12,889.40	12,889.40	12,702.99	12,772.47	00:00:00
2012-07-09	100,145,480	12,772.02	12,772.02	12,686.57	12,736.29	00:00:00
2012-07-10	114,762,202	12,733.87	12,830.29	12,606.91	12,653.12	00:00:00
2012-07-11	128,424,757	12,653.04	12,661.97	12,534.33	12,604.53	00:00:00
2012-07-12	142,755,475	12,602.71	12,630.64	12,492.25	12,573.27	00:00:00
2012-07-13	121,079,636	12,573.73	12,784.73	12,573.04	12,777.09	00:00:00
2012-07-16	93,497,981	12,776.33	12,779.58	12,690.05	12,727.21	00:00:00
2012-07-17	119,059,829	12,728.73	12,829.23	12,645.10	12,805.54	00:00:00
2012-07-18	130,071,570	12,796.98	12,921.94	12,754.61	12,908.70	00:00:00
2012-07-19	139,476,482	12,909.61	12,977.57	12,889.93	12,943.36	00:00:00
2012-07-20	210,771,912	12,942.68	12,942.83	12,810.35	12,822.57	00:00:00
2012-07-23	137,762,745	12,820.45	12,820.45	12,583.41	12,721.46	00:00:00
2012-07-24	131,530,622	12,720.93	12,730.09	12,521.84	12,617.32	00:00:00
2012-07-25	127,324,061	12,617.77	12,732.77	12,617.62	12,676.05	00:00:00
2012-07-26	133,622,019	12,680.59	12,931.22	12,680.59	12,887.93	00:00:00
2012-07-27	161,514,523	12,888.91	13,117.74	12,888.53	13,075.66	00:00:00
2012-07-30	91,727,117	13,075.35	13,128.64	13,042.85	13,073.01	00:00:00
2012-07-31	125,983,610	13,071.72	13,082.66	13,006.48	13,008.68	00:00:00
2012-08-01	133,275,162	13,007.47	13,074.83	12,951.16	12,971.06	00:00:00
2012-08-02	112,769,357	12,969.70	12,969.85	12,778.90	12,878.88	00:00:00
2012-08-03	112,393,013	12,884.82	13,133.18	12,884.82	13,096.17	00:00:00
2012-08-06	84,267,109	13,099.88	13,187.28	13,099.72	13,117.51	00:00:00
2012-08-07	95,243,097	13,118.65	13,215.97	13,118.42	13,168.60	00:00:00
2012-08-08	84,907,517	13,158.10	13,202.65	13,115.24	13,175.64	00:00:00
2012-08-09	84,352,770	13,174.73	13,200.23	13,125.09	13,165.19	00:00:00
2012-08-10	86,641,825	13,163.15	13,208.22	13,094.96	13,207.95	00:00:00
2012-08-13	67,546,033	13,204.93	13,205.01	13,112.94	13,169.43	00:00:00
2012-08-14	84,429,793	13,168.11	13,223.01	13,142.10	13,172.14	00:00:00
2012-08-15	77,127,015	13,157.47	13,192.89	13,138.23	13,164.78	00:00:00
2012-08-16	114,584,725	13,163.24	13,269.35	13,145.85	13,250.11	00:00:00
2012-08-17	138,545,037	13,251.20	13,281.32	13,244.85	13,275.20	00:00:00
2012-08-20	87,593,945	13,274.58	13,276.15	13,230.06	13,271.64	00:00:00
2012-08-21	117,004,724	13,272.10	13,330.76	13,186.60	13,203.58	00:00:00
2012-08-22	111,215,243	13,198.31	13,205.06	13,120.34	13,172.76	00:00:00
2012-08-23	108,796,060	13,171.37	13,171.37	13,046.46	13,057.46	00:00:00
2012-08-24	86,772,375	13,052.82	13,175.51	13,027.20	13,157.97	00:00:00
2012-08-27	96,068,237	13,157.74	13,176.17	13,115.46	13,124.67	00:00:00
2012-08-28	81,625,855	13,122.74	13,147.32	13,081.12	13,102.99	00:00:00
2012-08-29	91,518,118	13,103.46	13,144.81	13,081.27	13,107.48	00:00:00
2012-08-30	89,963,994	13,101.29	13,101.37	12,978.91	13,000.71	00:00:00
2012-08-31	119,752,954	13,002.72	13,151.87	13,002.64	13,090.84	00:00:00
2012-09-04	103,901,490	13,092.15	13,092.39	12,977.09	13,035.94	00:00:00
2012-09-05	92,521,245	13,036.09	13,095.91	13,018.74	13,047.48	00:00:00
2012-09-06	128,624,258	13,045.23	13,294.13	13,045.08	13,292.00	00:00:00
2012-09-07	141,523,377	13,289.53	13,320.27	13,266.22	13,306.64	00:00:00
2012-09-10	123,781,470	13,308.56	13,324.10	13,251.39	13,254.29	00:00:00
2012-09-11	104,895,956	13,254.60	13,354.34	13,253.21	13,323.36	00:00:00
2012-09-12	111,090,814	13,321.62	13,373.62	13,317.52	13,333.35	00:00:00
2012-09-13	151,748,146	13,329.71	13,573.33	13,325.11	13,539.86	00:00:00
2012-09-14	184,572,577	13,540.40	13,653.24	13,533.94	13,593.37	00:00:00
2012-09-17	128,004,490	13,588.57	13,593.15	13,526.67	13,553.10	00:00:00
2012-09-18	120,534,219	13,552.33	13,582.12	13,517.81	13,564.64	00:00:00
2012-09-19	116,208,641	13,565.41	13,626.48	13,556.74	13,577.96	00:00:00
2012-09-20	117,900,588	13,575.17	13,599.02	13,503.00	13,596.93	00:00:00
2012-09-21	429,592,201	13,597.24	13,647.10	13,571.53	13,579.47	00:00:00
2012-09-24	115,359,497	13,577.85	13,601.90	13,521.68	13,558.92	00:00:00
2012-09-25	133,960,179	13,559.92	13,620.21	13,457.25	13,457.55	00:00:00
2012-09-26	119,871,676	13,457.86	13,480.37	13,406.91	13,413.51	00:00:00
2012-09-27	110,478,403	13,413.47	13,522.83	13,413.47	13,485.97	00:00:00
2012-09-28	142,975,738	13,485.89	13,487.66	13,367.27	13,437.13	00:00:00
2012-10-01	106,118,869	13,437.66	13,598.25	13,437.66	13,515.11	00:00:00
2012-10-02	90,704,296	13,515.30	13,567.06	13,424.92	13,482.36	00:00:00
2012-10-03	103,856,537	13,479.21	13,536.27	13,439.12	13,494.61	00:00:00
2012-10-04	106,391,188	13,495.18	13,594.33	13,495.18	13,575.36	00:00:00
2012-10-05	115,443,521	13,569.18	13,661.87	13,568.75	13,610.15	00:00:00
2012-10-08	71,290,287	13,610.38	13,610.38	13,552.09	13,583.65	00:00:00
2012-10-09	103,593,902	13,582.88	13,592.33	13,473.31	13,473.53	00:00:00
2012-10-10	101,118,455	13,473.53	13,478.83	13,327.62	13,344.97	00:00:00
2012-10-11	86,566,812	13,346.28	13,428.49	13,326.12	13,326.39	00:00:00
2012-10-12	113,213,043	13,325.62	13,401.32	13,296.43	13,328.85	00:00:00
2012-10-15	114,823,445	13,329.54	13,437.66	13,325.93	13,424.23	00:00:00
2012-10-16	110,995,594	13,423.84	13,556.37	13,423.76	13,551.78	00:00:00
2012-10-17	135,547,894	13,539.63	13,561.65	13,468.90	13,557.00	00:00:00
2012-10-18	128,406,377	13,553.24	13,588.73	13,510.93	13,548.94	00:00:00
2012-10-19	238,980,683	13,545.33	13,545.49	13,312.22	13,343.51	00:00:00
2012-10-22	121,876,433	13,344.28	13,368.55	13,235.15	13,345.89	00:00:00
2012-10-23	122,218,458	13,344.90	13,344.90	13,083.28	13,102.53	00:00:00
2012-10-24	110,671,380	13,103.53	13,155.21	13,063.63	13,077.34	00:00:00
2012-10-25	114,584,177	13,079.64	13,164.52	13,039.86	13,103.68	00:00:00
2012-10-26	134,642,113	13,104.22	13,151.72	13,040.17	13,107.21	00:00:00
2012-10-30	0	13,107.21	13,107.21	13,107.21	13,107.21	00:00:00
2012-10-31	138,146,226	13,107.44	13,189.08	13,052.07	13,096.46	00:00:00
2012-11-01	139,843,953	13,099.19	13,273.71	13,099.11	13,232.62	00:00:00
2012-11-02	137,628,823	13,233.39	13,289.45	13,076.57	13,093.16	00:00:00
2012-11-05	95,350,472	13,092.28	13,140.58	13,038.71	13,112.44	00:00:00
2012-11-06	105,712,045	13,113.89	13,290.75	13,112.90	13,245.68	00:00:00
2012-11-07	164,246,985	13,228.24	13,228.32	12,876.60	12,932.73	00:00:00
2012-11-08	138,353,629	12,932.81	12,980.23	12,811.24	12,811.32	00:00:00
2012-11-09	131,671,124	12,811.17	12,890.19	12,743.39	12,815.39	00:00:00
2012-11-12	62,356,802	12,815.93	12,861.28	12,783.00	12,815.08	00:00:00
2012-11-13	140,457,301	12,808.71	12,898.25	12,748.51	12,756.18	00:00:00
2012-11-14	162,164,086	12,746.54	12,797.73	12,542.68	12,570.95	00:00:00
2012-11-15	129,135,636	12,571.10	12,600.59	12,496.56	12,542.38	00:00:00
2012-11-16	197,092,903	12,542.31	12,604.17	12,471.49	12,588.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>