|
 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 | | 2012-11-16 | 197,092,903 | 12,542.31 | 12,604.17 | 12,471.49 | 12,588.31 | 00:00:00 | | 2012-11-19 | 136,913,502 | 12,590.23 | 12,796.19 | 12,590.23 | 12,795.96 | 00:00:00 | | 2012-11-20 | 133,975,396 | 12,790.89 | 12,808.56 | 12,701.07 | 12,788.51 | 00:00:00 | | 2012-11-21 | 96,654,706 | 12,788.36 | 12,845.99 | 12,786.13 | 12,836.89 | 00:00:00 | | 2012-11-23 | 61,108,040 | 12,833.13 | 13,011.45 | 12,832.98 | 13,009.68 | 00:00:00 | | 2012-11-26 | 114,350,436 | 13,008.30 | 13,008.45 | 12,900.17 | 12,967.37 | 00:00:00 | | 2012-11-27 | 117,884,537 | 12,963.38 | 12,980.19 | 12,868.26 | 12,878.13 | 00:00:00 | | 2012-11-28 | 130,959,241 | 12,875.56 | 12,989.10 | 12,765.32 | 12,985.11 | 00:00:00 | | 2012-11-29 | 113,166,636 | 12,977.35 | 13,062.56 | 12,961.92 | 13,021.82 | 00:00:00 | | 2012-11-30 | 171,059,710 | 13,022.05 | 13,053.74 | 12,988.68 | 13,025.58 | 00:00:00 | | 2012-12-03 | 112,890,696 | 13,027.73 | 13,087.32 | 12,959.42 | 12,965.60 | 00:00:00 | | 2012-12-04 | 125,213,193 | 12,966.45 | 13,022.51 | 12,940.07 | 12,951.78 | 00:00:00 | | 2012-12-05 | 66,430,000 | 13,026.19 | 13,007.84 | 13,007.84 | 13,057.94 | 00:00:00 | | 2012-12-06 | 96,560,000 | 13,072.87 | 13,072.87 | 13,072.87 | 13,155.13 | 00:00:00 | | 2012-12-07 | 124,082,269 | 13,072.87 | 13,157.28 | 13,072.87 | 13,155.13 | 00:00:00 | | 2012-12-10 | 124,510,000 | 13,170.34 | 13,170.34 | 13,170.34 | 13,248.44 | 00:00:00 | | 2012-12-11 | 124,510,000 | 13,170.34 | 13,170.34 | 13,170.34 | 13,248.44 | 00:00:00 | | 2012-12-12 | 126,565,327 | 13,250.05 | 13,329.44 | 13,227.44 | 13,245.45 | 00:00:00 | | 2012-12-13 | 101,181,592 | 13,241.38 | 13,264.41 | 13,147.19 | 13,170.72 | 00:00:00 | | 2012-12-14 | 117,601,705 | 13,170.80 | 13,190.41 | 13,118.46 | 13,135.01 | 00:00:00 | | 2012-12-17 | 142,966,049 | 13,135.17 | 13,244.33 | 13,134.63 | 13,235.39 | 00:00:00 | | 2012-12-18 | 152,924,403 | 13,236.61 | 13,365.86 | 13,232.58 | 13,350.96 | 00:00:00 | | 2012-12-19 | 149,018,326 | 13,351.04 | 13,357.70 | 13,251.74 | 13,251.97 | 00:00:00 | | 2012-12-20 | 119,753,456 | 13,246.67 | 13,314.64 | 13,216.03 | 13,311.72 | 00:00:00 | | 2012-12-21 | 413,148,563 | 13,309.95 | 13,309.95 | 13,122.53 | 13,190.84 | 00:00:00 | | 2012-12-24 | 47,705,946 | 13,190.15 | 13,190.38 | 13,128.55 | 13,139.08 | 00:00:00 | | 2012-12-26 | 79,408,129 | 13,138.85 | 13,174.88 | 13,076.87 | 13,114.59 | 00:00:00 | | 2012-12-27 | 100,147,628 | 13,114.97 | 13,141.74 | 12,964.08 | 13,096.31 | 00:00:00 | | 2012-12-28 | 85,920,060 | 13,095.08 | 13,095.46 | 12,926.86 | 12,938.11 | 00:00:00 | | 2012-12-31 | 145,734,798 | 12,938.19 | 13,109.13 | 12,883.89 | 13,104.14 | 00:00:00 | | 2013-01-02 | 160,070,449 | 13,104.30 | 13,412.71 | 13,104.30 | 13,412.55 | 00:00:00 | | 2013-01-03 | 129,609,840 | 13,413.01 | 13,430.60 | 13,358.30 | 13,391.36 | 00:00:00 | | 2013-01-04 | 107,548,672 | 13,391.05 | 13,447.11 | 13,376.23 | 13,435.21 | 00:00:00 | | 2013-01-07 | 113,064,039 | 13,436.13 | 13,436.13 | 13,343.32 | 13,384.29 | 00:00:00 | | 2013-01-08 | 129,519,101 | 13,377.42 | 13,377.42 | 13,293.13 | 13,328.85 | 00:00:00 | | 2013-01-09 | 123,064,889 | 13,329.92 | 13,416.55 | 13,329.08 | 13,390.51 | 00:00:00 | | 2013-01-10 | 133,164,862 | 13,391.82 | 13,478.20 | 13,382.29 | 13,471.22 | 00:00:00 | | 2013-01-11 | 119,174,709 | 13,471.45 | 13,496.68 | 13,439.97 | 13,488.43 | 00:00:00 | | 2013-01-14 | 118,457,121 | 13,488.43 | 13,519.95 | 13,460.47 | 13,507.32 | 00:00:00 | | 2013-01-15 | 102,270,822 | 13,507.32 | 13,543.76 | 13,447.49 | 13,534.89 | 00:00:00 | | 2013-01-16 | 118,542,577 | 13,534.89 | 13,534.89 | 13,468.96 | 13,511.23 | 00:00:00 | | 2013-01-17 | 182,513,622 | 13,511.23 | 13,633.89 | 13,510.24 | 13,596.02 | 00:00:00 | | 2013-01-18 | 260,893,158 | 13,596.02 | 13,649.85 | 13,573.78 | 13,649.70 | 00:00:00 | | 2013-01-22 | 144,292,913 | 13,649.70 | 13,712.13 | 13,626.81 | 13,712.13 | 00:00:00 | | 2013-01-23 | 104,477,097 | 13,712.21 | 13,793.60 | 13,712.21 | 13,779.17 | 00:00:00 | | 2013-01-24 | 124,652,743 | 13,779.33 | 13,879.66 | 13,779.33 | 13,825.33 | 00:00:00 | | 2013-01-25 | 130,301,991 | 13,825.33 | 13,895.98 | 13,825.33 | 13,895.98 | 00:00:00 | | 2013-01-28 | 113,574,442 | 13,895.98 | 13,913.34 | 13,863.80 | 13,881.93 | 00:00:00 | | 2013-01-29 | 108,232,209 | 13,881.93 | 13,969.82 | 13,881.29 | 13,954.42 | 00:00:00 | | 2013-01-30 | 117,195,528 | 13,954.42 | 13,964.98 | 13,900.78 | 13,910.42 | 00:00:00 | | 2013-01-31 | 142,553,950 | 13,910.42 | 13,941.06 | 13,860.58 | 13,860.58 | 00:00:00 | | 2013-02-01 | 128,420,123 | 13,860.58 | 14,019.78 | 13,860.58 | 14,009.79 | 00:00:00 | | 2013-02-04 | 130,413,900 | 14,009.79 | 14,009.79 | 13,866.83 | 13,880.08 | 00:00:00 | | 2013-02-05 | 134,389,089 | 13,880.08 | 14,013.60 | 13,880.08 | 13,979.30 | 00:00:00 | | 2013-02-06 | 127,540,976 | 13,979.30 | 13,991.61 | 13,913.18 | 13,986.52 | 00:00:00 | | 2013-02-07 | 118,507,370 | 13,986.52 | 13,986.52 | 13,857.93 | 13,944.05 | 00:00:00 | | 2013-02-08 | 99,857,439 | 13,944.05 | 14,022.62 | 13,944.05 | 13,992.97 | 00:00:00 | | 2013-02-11 | 75,085,574 | 13,992.97 | 13,992.97 | 13,941.49 | 13,971.24 | 00:00:00 | | 2013-02-12 | 129,400,000 | 14,018.70 | 13,945.78 | 13,945.78 | 13,982.91 | 00:00:00 | | 2013-02-13 | 114,790,000 | 13,982.91 | 13,921.94 | 13,921.94 | 13,973.39 | 00:00:00 | | 2013-02-14 | 0 | 13,982.91 | 13,990.36 | 13,921.94 | 13,973.39 | 00:00:00 | | 2013-02-15 | 195,655,131 | 13,973.39 | 14,001.93 | 13,906.73 | 13,981.76 | 00:00:00 | | 2013-02-19 | 136,410,266 | 13,981.76 | 14,043.30 | 13,980.90 | 14,035.67 | 00:00:00 | | 2013-02-20 | 138,538,890 | 14,035.67 | 14,056.40 | 13,921.82 | 13,927.54 | 00:00:00 | | 2013-02-21 | 131,390,742 | 13,927.54 | 13,927.54 | 13,834.40 | 13,880.62 | 00:00:00 | | 2013-02-22 | 139,843,938 | 13,880.62 | 14,001.19 | 13,880.62 | 14,000.57 | 00:00:00 | | 2013-02-25 | 151,968,760 | 14,000.57 | 14,081.58 | 13,784.01 | 13,784.17 | 00:00:00 | | 2013-02-26 | 0 | 13,784.17 | 13,917.83 | 13,784.17 | 13,900.13 | 00:00:00 | | 2013-02-27 | 107,006,026 | 13,900.13 | 14,104.48 | 13,885.88 | 14,075.37 | 00:00:00 | | 2013-02-28 | 177,149,913 | 14,075.37 | 14,149.15 | 14,050.18 | 14,054.49 | 00:00:00 | | 2013-03-01 | 125,912,828 | 14,054.49 | 14,107.09 | 13,937.60 | 14,089.66 | 00:00:00 | | 2013-03-04 | 110,765,809 | 14,089.66 | 14,128.21 | 14,030.37 | 14,127.82 | 00:00:00 | | 2013-03-05 | 112,096,939 | 14,127.82 | 14,286.37 | 14,127.82 | 14,253.77 | 00:00:00 | | 2013-03-06 | 116,510,395 | 14,253.77 | 14,320.65 | 14,253.00 | 14,296.24 | 00:00:00 | | 2013-03-07 | 117,080,659 | 14,296.24 | 14,354.69 | 14,296.24 | 14,329.49 | 00:00:00 | | 2013-03-08 | 115,631,716 | 14,329.49 | 14,413.17 | 14,329.49 | 14,397.07 | 00:00:00 | | 2013-03-11 | 94,880,337 | 14,397.07 | 14,448.06 | 14,373.32 | 14,447.29 | 00:00:00 | | 2013-03-12 | 102,094,130 | 14,447.29 | 14,478.80 | 14,412.06 | 14,450.06 | 00:00:00 | | 2013-03-13 | 83,906,725 | 14,450.06 | 14,472.80 | 14,411.66 | 14,455.28 | 00:00:00 | | 2013-03-14 | 117,350,566 | 14,455.28 | 14,539.29 | 14,455.28 | 14,539.14 | 00:00:00 | | 2013-03-15 | 407,755,809 | 14,539.14 | 14,539.14 | 14,470.50 | 14,514.11 | 00:00:00 | | 2013-03-18 | 119,632,138 | 14,514.11 | 14,521.59 | 14,404.21 | 14,452.06 | 00:00:00 | | 2013-03-19 | 122,151,564 | 14,452.06 | 14,514.34 | 14,382.09 | 14,455.82 | 00:00:00 | | 2013-03-20 | 121,216,774 | 14,455.82 | 14,546.82 | 14,455.82 | 14,511.73 | 00:00:00 | | 2013-03-21 | 110,454,970 | 14,511.73 | 14,511.73 | 14,383.02 | 14,421.49 | 00:00:00 | | 2013-03-22 | 124,840,000 | 14,512.03 | 14,395.00 | 14,395.00 | 14,447.75 | 00:00:00 | | 2013-03-25 | 124,836,895 | 14,512.03 | 14,563.75 | 14,395.00 | 14,447.75 | 00:00:00 | | 2013-03-26 | 96,030,495 | 14,447.75 | 14,561.54 | 14,447.75 | 14,559.65 | 00:00:00 | | 2013-03-27 | 92,677,057 | 14,559.65 | 14,559.65 | 14,439.55 | 14,526.16 | 00:00:00 | | 2013-03-28 | 153,706,221 | 14,526.16 | 14,585.10 | 14,520.86 | 14,578.54 | 00:00:00 | | 2013-04-01 | 91,376,043 | 14,578.54 | 14,605.72 | 14,531.48 | 14,572.85 | 00:00:00 | | 2013-04-02 | 98,418,252 | 14,572.85 | 14,684.49 | 14,572.85 | 14,662.01 | 00:00:00 | | 2013-04-03 | 127,133,847 | 14,662.01 | 14,683.13 | 14,525.36 | 14,550.35 | 00:00:00 | | 2013-04-04 | 104,745,480 | 14,550.35 | 14,625.24 | 14,538.72 | 14,606.11 | 00:00:00 | | 2013-04-05 | 131,248,604 | 14,606.11 | 14,606.11 | 14,434.43 | 14,565.25 | 00:00:00 | | 2013-04-08 | 106,672,489 | 14,565.25 | 14,613.48 | 14,497.80 | 14,613.48 | 00:00:00 | | 2013-04-09 | 128,579,822 | 14,613.48 | 14,716.46 | 14,598.50 | 14,673.46 | 00:00:00 | | 2013-04-10 | 120,436,029 | 14,673.46 | 14,826.66 | 14,673.46 | 14,802.24 | 00:00:00 | | 2013-04-11 | 144,551,530 | 14,802.24 | 14,887.51 | 14,785.36 | 14,865.14 | 00:00:00 | | 2013-04-12 | 161,660,000 | 14,865.06 | 14,598.58 | 14,598.58 | 14,599.20 | 00:00:00 | | 2013-04-15 | 161,661,641 | 14,865.06 | 14,865.06 | 14,598.58 | 14,599.20 | 00:00:00 | | 2013-04-16 | 125,675,171 | 14,599.20 | 14,761.73 | 14,599.20 | 14,756.78 | 00:00:00 | | 2013-04-17 | 168,011,423 | 14,756.78 | 14,756.78 | 14,560.81 | 14,618.59 | 00:00:00 | | 2013-04-18 | 157,715,871 | 14,618.59 | 14,650.26 | 14,495.29 | 14,537.14 | 00:00:00 | | 2013-04-19 | 146,850,000 | 14,547.51 | 14,457.60 | 14,457.60 | 14,567.17 | 00:00:00 | | 2013-04-22 | 146,847,163 | 14,547.51 | 14,588.83 | 14,457.60 | 14,567.17 | 00:00:00 | | 2013-04-23 | 137,301,977 | 14,567.17 | 14,721.42 | 14,554.29 | 14,719.46 | 00:00:00 | | 2013-04-24 | 138,008,010 | 14,719.46 | 14,747.42 | 14,666.54 | 14,676.30 | 00:00:00 | | 2013-04-25 | 129,590,704 | 14,676.30 | 14,768.05 | 14,665.45 | 14,700.80 | 00:00:00 | | 2013-04-26 | 128,906,992 | 14,700.80 | 14,743.49 | 14,684.82 | 14,712.55 | 00:00:00 | | 2013-04-29 | 97,046,369 | 14,712.55 | 14,844.96 | 14,712.55 | 14,818.75 | 00:00:00 | | 2013-04-30 | 148,230,000 | 14,818.75 | 14,734.47 | 14,734.47 | 14,839.80 | 00:00:00 | | 2013-05-01 | 112,616,588 | 14,839.80 | 14,839.80 | 14,687.05 | 14,700.95 | 00:00:00 | | 2013-05-02 | 91,165,083 | 14,700.95 | 14,834.63 | 14,700.95 | 14,831.58 | 00:00:00 | | 2013-05-03 | 119,887,834 | 14,831.58 | 15,009.59 | 14,831.58 | 14,973.96 | 00:00:00 | | 2013-05-06 | 116,155,863 | 14,973.96 | 14,988.87 | 14,941.09 | 14,968.89 | 00:00:00 | | 2013-05-07 | 117,221,408 | 14,968.89 | 15,056.67 | 14,968.89 | 15,056.20 | 00:00:00 | | 2013-05-08 | 113,509,737 | 15,056.20 | 15,106.81 | 15,021.87 | 15,105.12 | 00:00:00 | | 2013-05-09 | 97,806,101 | 15,105.12 | 15,144.83 | 15,046.87 | 15,082.62 | 00:00:00 | | 2013-05-10 | 98,979,470 | 15,082.62 | 15,118.49 | 15,038.18 | 15,118.49 | 00:00:00 | | 2013-05-13 | 94,279,240 | 15,113.42 | 15,113.42 | 15,053.46 | 15,091.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
