|
 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 | | 2013-05-13 | 94,279,240 | 15,113.42 | 15,113.42 | 15,053.46 | 15,091.68 | 00:00:00 | | 2013-05-14 | 124,589,581 | 15,092.15 | 15,219.55 | 15,089.30 | 15,215.25 | 00:00:00 | | 2013-05-15 | 123,380,201 | 15,211.87 | 15,301.34 | 15,175.39 | 15,275.69 | 00:00:00 | | 2013-05-16 | 145,064,620 | 15,273.92 | 15,302.49 | 15,215.82 | 15,233.22 | 00:00:00 | | 2013-05-17 | 175,738,766 | 15,234.75 | 15,357.40 | 15,234.75 | 15,354.40 | 00:00:00 | | 2013-05-20 | 116,416,421 | 15,348.33 | 15,391.84 | 15,314.15 | 15,335.28 | 00:00:00 | | 2013-05-21 | 122,957,164 | 15,334.97 | 15,434.50 | 15,325.68 | 15,387.58 | 00:00:00 | | 2013-05-22 | 171,836,219 | 15,387.12 | 15,542.40 | 15,265.96 | 15,307.17 | 00:00:00 | | 2013-05-23 | 148,778,806 | 15,300.57 | 15,348.41 | 15,180.23 | 15,294.50 | 00:00:00 | | 2013-05-24 | 105,654,005 | 15,290.74 | 15,306.71 | 15,199.63 | 15,303.10 | 00:00:00 | | 2013-05-28 | 130,676,944 | 15,307.33 | 15,521.49 | 15,307.33 | 15,409.39 | 00:00:00 | | 2013-05-29 | 114,018,985 | 15,399.94 | 15,400.25 | 15,229.53 | 15,302.80 | 00:00:00 | | 2013-05-30 | 121,141,480 | 15,306.02 | 15,398.70 | 15,280.99 | 15,324.53 | 00:00:00 | | 2013-05-31 | 208,795,158 | 15,322.22 | 15,392.38 | 15,115.57 | 15,115.57 | 00:00:00 | | 2013-06-03 | 147,970,000 | 15,123.55 | 15,123.55 | 15,123.55 | 15,254.03 | 00:00:00 | | 2013-06-04 | 134,262,424 | 15,255.22 | 15,304.98 | 15,100.78 | 15,177.54 | 00:00:00 | | 2013-06-05 | 141,400,555 | 15,168.10 | 15,168.63 | 14,945.57 | 14,960.59 | 00:00:00 | | 2013-06-06 | 140,397,338 | 14,955.45 | 15,040.62 | 14,844.22 | 15,040.62 | 00:00:00 | | 2013-06-07 | 130,270,000 | 15,044.46 | 15,044.46 | 15,044.46 | 15,248.12 | 00:00:00 | | 2013-06-10 | 94,243,225 | 15,247.81 | 15,300.64 | 15,211.25 | 15,238.59 | 00:00:00 | | 2013-06-11 | 101,603,147 | 15,231.38 | 15,251.07 | 15,086.09 | 15,122.02 | 00:00:00 | | 2013-06-12 | 105,747,720 | 15,130.39 | 15,241.28 | 14,981.21 | 14,995.23 | 00:00:00 | | 2013-06-13 | 104,483,129 | 14,992.54 | 15,202.27 | 14,953.45 | 15,176.08 | 00:00:00 | | 2013-06-14 | 107,432,834 | 15,178.08 | 15,205.92 | 15,044.80 | 15,070.18 | 00:00:00 | | 2013-06-17 | 139,250,535 | 15,078.71 | 15,261.71 | 15,078.71 | 15,179.85 | 00:00:00 | | 2013-06-18 | 99,213,667 | 15,186.30 | 15,340.09 | 15,186.30 | 15,318.23 | 00:00:00 | | 2013-06-19 | 111,366,821 | 15,315.47 | 15,322.07 | 15,112.11 | 15,112.19 | 00:00:00 | | 2013-06-20 | 172,566,799 | 15,105.51 | 15,105.51 | 14,732.03 | 14,758.32 | 00:00:00 | | 2013-06-21 | 420,073,803 | 14,760.62 | 14,858.56 | 14,688.43 | 14,799.40 | 00:00:00 | | 2013-06-24 | 158,655,281 | 14,795.79 | 14,795.79 | 14,551.27 | 14,659.56 | 00:00:00 | | 2013-06-25 | 133,230,000 | 14,769.99 | 14,769.68 | 14,769.68 | 14,910.14 | 00:00:00 | | 2013-06-26 | 133,226,843 | 14,769.99 | 14,938.98 | 14,769.68 | 14,910.14 | 00:00:00 | | 2013-06-27 | 113,643,330 | 14,921.28 | 15,075.01 | 14,921.28 | 15,024.49 | 00:00:00 | | 2013-06-28 | 229,996,044 | 15,016.58 | 15,034.63 | 14,884.80 | 14,909.60 | 00:00:00 | | 2013-07-01 | 120,572,041 | 14,911.60 | 15,083.28 | 14,911.60 | 14,974.96 | 00:00:00 | | 2013-07-02 | 116,605,774 | 14,973.04 | 15,049.22 | 14,870.51 | 14,932.41 | 00:00:00 | | 2013-07-03 | 60,998,271 | 14,923.73 | 15,025.90 | 14,858.93 | 14,988.55 | 00:00:00 | | 2013-07-05 | 94,560,652 | 14,995.46 | 15,137.51 | 14,971.20 | 15,135.84 | 00:00:00 | | 2013-07-08 | 136,821,634 | 15,137.22 | 15,262.72 | 15,137.22 | 15,224.69 | 00:00:00 | | 2013-07-09 | 109,259,635 | 15,228.46 | 15,320.42 | 15,228.46 | 15,300.34 | 00:00:00 | | 2013-07-10 | 105,045,050 | 15,298.03 | 15,348.95 | 15,258.89 | 15,291.66 | 00:00:00 | | 2013-07-11 | 124,882,594 | 15,298.00 | 15,483.55 | 15,298.00 | 15,460.92 | 00:00:00 | | 2013-07-12 | 129,959,548 | 15,460.69 | 15,498.39 | 15,410.27 | 15,464.30 | 00:00:00 | | 2013-07-15 | 99,426,913 | 15,459.69 | 15,509.48 | 15,455.77 | 15,484.26 | 00:00:00 | | 2013-07-16 | 105,972,892 | 15,485.03 | 15,498.16 | 15,415.71 | 15,451.85 | 00:00:00 | | 2013-07-17 | 125,848,574 | 15,456.92 | 15,502.00 | 15,438.12 | 15,470.52 | 00:00:00 | | 2013-07-18 | 135,873,469 | 15,465.91 | 15,589.40 | 15,465.91 | 15,548.54 | 00:00:00 | | 2013-07-19 | 229,204,460 | 15,524.27 | 15,544.55 | 15,491.96 | 15,543.74 | 00:00:00 | | 2013-07-22 | 130,816,934 | 15,543.97 | 15,576.21 | 15,516.20 | 15,545.55 | 00:00:00 | | 2013-07-23 | 98,692,569 | 15,547.00 | 15,604.22 | 15,544.06 | 15,567.74 | 00:00:00 | | 2013-07-24 | 99,307,908 | 15,576.69 | 15,602.60 | 15,496.84 | 15,542.24 | 00:00:00 | | 2013-07-25 | 103,257,730 | 15,539.17 | 15,560.33 | 15,455.59 | 15,555.61 | 00:00:00 | | 2013-07-26 | 94,879,900 | 15,547.85 | 15,560.97 | 15,405.16 | 15,558.83 | 00:00:00 | | 2013-07-29 | 87,238,626 | 15,557.14 | 15,557.14 | 15,482.27 | 15,521.97 | 00:00:00 | | 2013-07-30 | 117,551,648 | 15,534.49 | 15,593.91 | 15,479.13 | 15,520.59 | 00:00:00 | | 2013-07-31 | 46,600,000 | 15,503.85 | 15,503.85 | 15,503.85 | 15,615.74 | 00:00:00 | | 2013-08-01 | 111,043,827 | 15,503.85 | 15,650.69 | 15,503.85 | 15,628.02 | 00:00:00 | | 2013-08-02 | 104,821,726 | 15,627.56 | 15,658.43 | 15,558.68 | 15,658.36 | 00:00:00 | | 2013-08-05 | 76,844,923 | 15,651.98 | 15,655.21 | 15,584.83 | 15,612.13 | 00:00:00 | | 2013-08-06 | 87,730,416 | 15,608.44 | 15,608.44 | 15,473.40 | 15,518.74 | 00:00:00 | | 2013-08-07 | 88,426,267 | 15,516.21 | 15,516.21 | 15,421.75 | 15,470.67 | 00:00:00 | | 2013-08-08 | 90,990,165 | 15,477.27 | 15,557.12 | 15,418.60 | 15,498.32 | 00:00:00 | | 2013-08-09 | 81,179,394 | 15,496.63 | 15,507.76 | 15,346.65 | 15,425.51 | 00:00:00 | | 2013-08-12 | 78,056,687 | 15,415.22 | 15,441.75 | 15,359.93 | 15,419.68 | 00:00:00 | | 2013-08-13 | 84,791,146 | 15,420.68 | 15,504.14 | 15,342.34 | 15,451.01 | 00:00:00 | | 2013-08-14 | 90,727,282 | 15,447.71 | 15,453.08 | 15,316.62 | 15,337.66 | 00:00:00 | | 2013-08-15 | 128,335,227 | 15,332.71 | 15,332.71 | 15,094.03 | 15,112.19 | 00:00:00 | | 2013-08-16 | 151,612,413 | 15,112.57 | 15,139.77 | 15,054.38 | 15,081.47 | 00:00:00 | | 2013-08-19 | 102,340,000 | 15,011.82 | 14,992.16 | 14,992.16 | 15,002.99 | 00:00:00 | | 2013-08-20 | 102,343,945 | 15,011.82 | 15,074.92 | 14,992.16 | 15,002.99 | 00:00:00 | | 2013-08-21 | 98,330,821 | 14,993.81 | 15,019.70 | 14,880.84 | 14,897.55 | 00:00:00 | | 2013-08-22 | 153,351,578 | 14,908.60 | 14,989.12 | 14,899.00 | 14,963.74 | 00:00:00 | | 2013-08-23 | 131,847,595 | 14,988.78 | 15,025.56 | 14,931.24 | 15,010.51 | 00:00:00 | | 2013-08-26 | 118,600,000 | 14,939.25 | 14,765.42 | 14,765.42 | 14,776.13 | 00:00:00 | | 2013-08-27 | 118,598,667 | 14,939.25 | 14,939.25 | 14,765.42 | 14,776.13 | 00:00:00 | | 2013-08-28 | 104,619,337 | 14,770.99 | 14,867.40 | 14,760.41 | 14,824.51 | 00:00:00 | | 2013-08-29 | 93,169,349 | 14,817.91 | 14,916.01 | 14,792.11 | 14,840.95 | 00:00:00 | | 2013-08-30 | 135,844,257 | 14,844.10 | 14,848.24 | 14,762.35 | 14,810.31 | 00:00:00 | | 2013-09-03 | 27,450,000 | 14,832.42 | 14,799.09 | 14,799.09 | 14,888.71 | 00:00:00 | | 2013-09-04 | 122,143,898 | 14,832.42 | 14,956.74 | 14,799.09 | 14,930.87 | 00:00:00 | | 2013-09-05 | 100,996,703 | 14,929.49 | 14,987.47 | 14,923.27 | 14,937.48 | 00:00:00 | | 2013-09-06 | 108,407,648 | 14,941.55 | 15,009.84 | 14,789.40 | 14,922.50 | 00:00:00 | | 2013-09-09 | 104,470,000 | 15,503.15 | 15,503.15 | 15,503.15 | 15,529.73 | 00:00:00 | | 2013-09-10 | 104,470,000 | 15,503.15 | 15,503.15 | 15,503.15 | 15,529.73 | 00:00:00 | | 2013-09-11 | 104,470,000 | 15,503.15 | 15,503.15 | 15,503.15 | 15,529.73 | 00:00:00 | | 2013-09-12 | 104,470,000 | 15,503.15 | 15,503.15 | 15,503.15 | 15,529.73 | 00:00:00 | | 2013-09-13 | 104,470,000 | 15,503.15 | 15,503.15 | 15,503.15 | 15,529.73 | 00:00:00 | | 2013-09-16 | 104,470,000 | 15,503.15 | 15,503.15 | 15,503.15 | 15,529.73 | 00:00:00 | | 2013-09-17 | 142,950,000 | 15,533.03 | 15,470.16 | 15,470.16 | 15,676.94 | 00:00:00 | | 2013-09-18 | 116,280,000 | 15,677.86 | 15,625.45 | 15,625.45 | 15,636.55 | 00:00:00 | | 2013-09-19 | 359,360,000 | 15,635.09 | 15,455.46 | 15,455.46 | 15,451.09 | 00:00:00 | | 2013-09-20 | 94,920,000 | 15,452.31 | 15,368.25 | 15,368.25 | 15,401.38 | 00:00:00 | | 2013-09-24 | 95,660,000 | 15,317.45 | 15,211.81 | 15,211.81 | 15,258.24 | 00:00:00 | | 2013-09-25 | 95,660,000 | 15,317.45 | 15,211.81 | 15,211.81 | 15,258.24 | 00:00:00 | | 2013-09-26 | 95,660,000 | 15,317.45 | 15,211.81 | 15,211.81 | 15,258.24 | 00:00:00 | | 2013-09-30 | 86,080,000 | 15,182.65 | 15,044.71 | 15,044.71 | 15,133.14 | 00:00:00 | | 2013-10-01 | 86,080,000 | 15,182.65 | 15,044.71 | 15,044.71 | 15,133.14 | 00:00:00 | | 2013-10-02 | 86,093,667 | 15,182.65 | 15,182.65 | 15,044.71 | 15,133.14 | 00:00:00 | | 2013-10-03 | 91,298,675 | 15,127.23 | 15,127.23 | 14,947.03 | 14,996.48 | 00:00:00 | | 2013-10-04 | 75,101,625 | 14,994.68 | 15,083.99 | 14,972.33 | 15,072.58 | 00:00:00 | | 2013-10-07 | 79,619,015 | 15,069.30 | 15,069.30 | 14,920.83 | 14,936.24 | 00:00:00 | | 2013-10-08 | 102,687,707 | 14,938.04 | 14,938.04 | 14,773.47 | 14,776.53 | 00:00:00 | | 2013-10-09 | 103,074,894 | 14,778.19 | 14,852.50 | 14,719.43 | 14,802.98 | 00:00:00 | | 2013-10-10 | 106,520,973 | 14,806.39 | 15,126.07 | 14,806.39 | 15,126.07 | 00:00:00 | | 2013-10-11 | 85,724,825 | 15,126.52 | 15,237.30 | 15,100.13 | 15,237.11 | 00:00:00 | | 2013-10-14 | 81,422,571 | 15,231.33 | 15,309.48 | 15,136.38 | 15,301.26 | 00:00:00 | | 2013-10-15 | 91,421,927 | 15,300.30 | 15,301.91 | 15,161.33 | 15,168.01 | 00:00:00 | | 2013-10-16 | 92,837,905 | 15,170.70 | 15,374.15 | 15,170.70 | 15,373.83 | 00:00:00 | | 2013-10-17 | 108,481,469 | 15,369.46 | 15,376.11 | 15,229.02 | 15,371.65 | 00:00:00 | | 2013-10-18 | 156,661,058 | 15,371.71 | 15,412.97 | 15,321.81 | 15,399.65 | 00:00:00 | | 2013-10-21 | 93,464,387 | 15,401.32 | 15,410.18 | 15,362.66 | 15,392.20 | 00:00:00 | | 2013-10-22 | 107,029,440 | 15,394.22 | 15,518.10 | 15,394.22 | 15,467.66 | 00:00:00 | | 2013-10-23 | 90,623,987 | 15,465.34 | 15,465.66 | 15,366.19 | 15,413.33 | 00:00:00 | | 2013-10-24 | 88,700,570 | 15,414.87 | 15,528.63 | 15,414.13 | 15,509.21 | 00:00:00 | | 2013-10-25 | 109,871,888 | 15,523.72 | 15,570.60 | 15,512.96 | 15,570.28 | 00:00:00 | | 2013-10-28 | 92,759,301 | 15,569.19 | 15,599.09 | 15,533.48 | 15,568.93 | 00:00:00 | | 2013-10-29 | 86,600,479 | 15,572.21 | 15,683.08 | 15,572.21 | 15,680.35 | 00:00:00 | | 2013-10-30 | 79,150,169 | 15,680.74 | 15,721.00 | 15,574.52 | 15,618.76 | 00:00:00 | | 2013-10-31 | 114,052,572 | 15,619.92 | 15,651.86 | 15,544.69 | 15,545.75 | 00:00:00 | | 2013-11-01 | 101,827,030 | 15,558.01 | 15,649.40 | 15,543.25 | 15,615.55 | 00:00:00 | | 2013-11-04 | 71,195,483 | 15,621.20 | 15,658.90 | 15,588.48 | 15,639.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
