|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 119,510,000 | 10,777.95 | 11,002.23 | 10,653.76 | 10,794.44 | 00:00:00 | | 2000-12-14 | 106,130,000 | 10,794.82 | 10,864.49 | 10,508.53 | 10,674.99 | 00:00:00 | | 2000-12-15 | 15,611,000 | 10,647.98 | 10,706.84 | 10,324.24 | 10,434.96 | 00:00:00 | | 2000-12-18 | 118,990,000 | 10,433.34 | 10,783.82 | 10,417.43 | 10,645.42 | 00:00:00 | | 2000-12-19 | 132,490,000 | 10,643.14 | 10,865.35 | 10,441.41 | 10,584.37 | 00:00:00 | | 2000-12-20 | 142,160,000 | 10,580.97 | 10,604.08 | 10,197.59 | 10,318.93 | 00:00:00 | | 2000-12-21 | 144,990,000 | 10,314.38 | 10,651.96 | 10,158.16 | 10,487.29 | 00:00:00 | | 2000-12-22 | 108,710,000 | 10,495.26 | 10,772.07 | 10,364.06 | 10,635.56 | 00:00:00 | | 2000-12-26 | 80,650,000 | 10,638.21 | 10,813.78 | 10,479.71 | 10,692.44 | 00:00:00 | | 2000-12-27 | 109,270,000 | 10,690.10 | 10,944.60 | 10,551.00 | 10,803.16 | 00:00:00 | | 2000-12-28 | 101,530,000 | 10,795.20 | 11,009.44 | 10,645.42 | 10,868.76 | 00:00:00 | | 2000-12-29 | 103,550,000 | 10,868.76 | 11,031.05 | 10,675.75 | 10,787.99 | 00:00:00 | | 2001-01-02 | 112,940,000 | 10,790.92 | 10,916.98 | 10,450.55 | 10,646.15 | 00:00:00 | | 2001-01-03 | 18,807,000 | 10,637.42 | 11,212.62 | 10,367.19 | 10,945.75 | 00:00:00 | | 2001-01-04 | 21,694,000 | 10,944.94 | 11,224.41 | 10,672.58 | 10,912.41 | 00:00:00 | | 2001-01-05 | 143,080,000 | 10,912.81 | 10,990.59 | 10,492.84 | 10,662.01 | 00:00:00 | | 2001-01-08 | 111,550,000 | 10,658.73 | 10,818.98 | 10,407.85 | 10,621.35 | 00:00:00 | | 2001-01-09 | 119,130,000 | 10,625.21 | 10,801.09 | 10,387.12 | 10,572.55 | 00:00:00 | | 2001-01-10 | 129,650,000 | 10,568.48 | 10,728.30 | 10,325.71 | 10,604.27 | 00:00:00 | | 2001-01-11 | 141,120,000 | 10,600.20 | 10,808.00 | 10,400.94 | 10,609.55 | 00:00:00 | | 2001-01-12 | 127,600,000 | 10,608.74 | 10,743.75 | 10,339.94 | 10,525.38 | 00:00:00 | | 2001-01-16 | 120,570,000 | 10,525.78 | 10,751.48 | 10,362.72 | 10,652.66 | 00:00:00 | | 2001-01-17 | 134,910,000 | 10,660.95 | 10,817.35 | 10,442.83 | 10,584.34 | 00:00:00 | | 2001-01-18 | 144,500,000 | 10,584.57 | 10,834.43 | 10,466.01 | 10,678.28 | 00:00:00 | | 2001-01-19 | 140,780,000 | 10,686.00 | 10,792.14 | 10,448.93 | 10,587.59 | 00:00:00 | | 2001-01-22 | 116,400,000 | 10,581.90 | 10,749.44 | 10,371.66 | 10,578.24 | 00:00:00 | | 2001-01-23 | 123,260,000 | 10,575.80 | 10,773.94 | 10,459.91 | 10,649.81 | 00:00:00 | | 2001-01-24 | 130,900,000 | 10,651.85 | 10,795.80 | 10,483.49 | 10,646.97 | 00:00:00 | | 2001-01-25 | 125,800,000 | 10,644.53 | 10,882.42 | 10,520.90 | 10,729.52 | 00:00:00 | | 2001-01-26 | 109,800,000 | 10,727.08 | 10,874.28 | 10,506.26 | 10,659.98 | 00:00:00 | | 2001-01-29 | 105,310,000 | 10,657.13 | 10,832.56 | 10,515.99 | 10,702.19 | 00:00:00 | | 2001-01-30 | 114,980,000 | 10,702.19 | 10,950.38 | 10,609.77 | 10,881.20 | 00:00:00 | | 2001-01-31 | 129,530,000 | 10,882.25 | 11,072.28 | 10,705.23 | 10,887.36 | 00:00:00 | | 2001-02-01 | 111,880,000 | 10,884.82 | 11,063.95 | 10,759.85 | 10,983.63 | 00:00:00 | | 2001-02-02 | 104,840,000 | 10,982.71 | 11,093.01 | 10,786.69 | 10,864.10 | 00:00:00 | | 2001-02-05 | 101,300,000 | 10,860.44 | 11,061.42 | 10,759.98 | 10,965.85 | 00:00:00 | | 2001-02-06 | 105,960,000 | 10,965.03 | 11,117.80 | 10,820.28 | 10,957.42 | 00:00:00 | | 2001-02-07 | 115,830,000 | 10,948.95 | 11,140.09 | 10,794.29 | 10,946.72 | 00:00:00 | | 2001-02-08 | 110,720,000 | 10,940.62 | 11,080.42 | 10,776.04 | 10,880.55 | 00:00:00 | | 2001-02-09 | 107,550,000 | 10,878.51 | 10,979.12 | 10,682.77 | 10,781.45 | 00:00:00 | | 2001-02-12 | 103,910,000 | 10,779.42 | 11,024.92 | 10,727.02 | 10,946.77 | 00:00:00 | | 2001-02-13 | 107,520,000 | 10,950.18 | 11,114.44 | 10,774.98 | 10,903.32 | 00:00:00 | | 2001-02-14 | 115,030,000 | 10,899.42 | 10,989.61 | 10,683.39 | 10,795.41 | 00:00:00 | | 2001-02-15 | 115,370,000 | 10,800.65 | 11,023.44 | 10,694.43 | 10,891.02 | 00:00:00 | | 2001-02-16 | 125,720,000 | 10,884.11 | 10,946.11 | 10,652.33 | 10,799.82 | 00:00:00 | | 2001-02-20 | 111,220,000 | 10,800.23 | 10,988.29 | 10,612.25 | 10,730.88 | 00:00:00 | | 2001-02-21 | 120,850,000 | 10,721.29 | 10,828.48 | 10,468.32 | 10,526.58 | 00:00:00 | | 2001-02-22 | 136,590,000 | 10,527.80 | 10,694.50 | 10,278.93 | 10,526.81 | 00:00:00 | | 2001-02-23 | 123,130,000 | 10,529.25 | 10,595.01 | 10,225.14 | 10,441.90 | 00:00:00 | | 2001-02-26 | 113,080,000 | 10,447.59 | 10,701.92 | 10,347.59 | 10,642.53 | 00:00:00 | | 2001-02-27 | 111,410,000 | 10,638.44 | 10,787.29 | 10,463.92 | 10,636.88 | 00:00:00 | | 2001-02-28 | 122,530,000 | 10,639.32 | 10,750.23 | 10,374.62 | 10,495.28 | 00:00:00 | | 2001-03-01 | 129,490,000 | 10,493.25 | 10,605.23 | 10,236.92 | 10,450.14 | 00:00:00 | | 2001-03-02 | 129,400,000 | 10,438.04 | 10,645.57 | 10,239.81 | 10,466.31 | 00:00:00 | | 2001-03-05 | 92,920,000 | 10,468.93 | 10,659.52 | 10,393.59 | 10,562.30 | 00:00:00 | | 2001-03-06 | 109,180,000 | 10,570.17 | 10,759.40 | 10,508.43 | 10,591.22 | 00:00:00 | | 2001-03-07 | 113,220,000 | 10,591.86 | 10,822.23 | 10,524.76 | 10,729.60 | 00:00:00 | | 2001-03-08 | 111,410,000 | 10,727.16 | 10,940.45 | 10,625.95 | 10,858.25 | 00:00:00 | | 2001-03-09 | 108,590,000 | 10,850.11 | 10,874.15 | 10,520.42 | 10,644.62 | 00:00:00 | | 2001-03-12 | 122,900,000 | 10,638.52 | 10,638.63 | 10,138.90 | 10,208.25 | 00:00:00 | | 2001-03-13 | 136,090,000 | 10,206.89 | 10,397.83 | 10,021.60 | 10,290.80 | 00:00:00 | | 2001-03-14 | 139,740,000 | 10,279.42 | 10,279.42 | 9,817.74 | 9,973.46 | 00:00:00 | | 2001-03-15 | 125,950,000 | 9,982.92 | 10,190.80 | 9,887.68 | 10,031.28 | 00:00:00 | | 2001-03-16 | 154,356,000 | 10,023.55 | 10,119.44 | 9,720.17 | 9,823.41 | 00:00:00 | | 2001-03-19 | 112,620,000 | 9,820.05 | 10,059.08 | 9,720.94 | 9,959.11 | 00:00:00 | | 2001-03-20 | 123,590,000 | 9,961.14 | 10,130.45 | 9,675.51 | 9,720.76 | 00:00:00 | | 2001-03-21 | 134,630,000 | 9,717.46 | 9,807.08 | 9,391.42 | 9,487.00 | 00:00:00 | | 2001-03-22 | 172,395,000 | 9,490.66 | 9,565.40 | 9,047.56 | 9,389.48 | 00:00:00 | | 2001-03-23 | 136,490,000 | 9,395.58 | 9,631.80 | 9,249.63 | 9,504.78 | 00:00:00 | | 2001-03-26 | 111,400,000 | 9,509.25 | 9,820.50 | 9,489.75 | 9,687.53 | 00:00:00 | | 2001-03-27 | 131,420,000 | 9,687.93 | 10,012.98 | 9,584.29 | 9,947.54 | 00:00:00 | | 2001-03-28 | 133,340,000 | 9,939.68 | 9,939.68 | 9,607.06 | 9,785.35 | 00:00:00 | | 2001-03-29 | 123,450,000 | 9,784.94 | 9,950.22 | 9,583.67 | 9,799.06 | 00:00:00 | | 2001-03-30 | 128,080,000 | 9,799.47 | 9,998.49 | 9,685.07 | 9,878.78 | 00:00:00 | | 2001-04-02 | 120,420,000 | 9,877.16 | 10,043.02 | 9,638.35 | 9,777.93 | 00:00:00 | | 2001-04-03 | 138,610,000 | 9,774.78 | 9,779.74 | 9,385.43 | 9,485.71 | 00:00:00 | | 2001-04-04 | 142,559,000 | 9,480.95 | 9,693.05 | 9,303.48 | 9,515.42 | 00:00:00 | | 2001-04-05 | 136,800,000 | 9,527.21 | 9,969.92 | 9,527.21 | 9,918.05 | 00:00:00 | | 2001-04-06 | 126,680,000 | 9,913.94 | 9,951.73 | 9,600.91 | 9,791.09 | 00:00:00 | | 2001-04-09 | 106,280,000 | 9,793.58 | 9,999.35 | 9,699.92 | 9,845.15 | 00:00:00 | | 2001-04-10 | 134,960,000 | 9,850.35 | 10,226.85 | 9,850.35 | 10,102.74 | 00:00:00 | | 2001-04-11 | 129,030,000 | 10,109.05 | 10,246.59 | 9,898.77 | 10,013.47 | 00:00:00 | | 2001-04-12 | 110,200,000 | 10,013.08 | 10,178.22 | 9,862.71 | 10,126.94 | 00:00:00 | | 2001-04-16 | 91,390,000 | 10,118.16 | 10,282.38 | 9,991.14 | 10,158.56 | 00:00:00 | | 2001-04-17 | 110,960,000 | 10,151.73 | 10,286.61 | 9,980.22 | 10,216.73 | 00:00:00 | | 2001-04-18 | 191,890,000 | 10,226.88 | 10,806.41 | 10,215.69 | 10,615.83 | 00:00:00 | | 2001-04-19 | 148,680,000 | 10,616.09 | 10,768.28 | 10,468.79 | 10,693.71 | 00:00:00 | | 2001-04-20 | 133,870,000 | 10,690.33 | 10,755.46 | 10,445.43 | 10,579.85 | 00:00:00 | | 2001-04-23 | 101,260,000 | 10,571.00 | 10,669.71 | 10,393.05 | 10,532.23 | 00:00:00 | | 2001-04-24 | 121,650,000 | 10,529.75 | 10,694.61 | 10,401.45 | 10,454.34 | 00:00:00 | | 2001-04-25 | 120,360,000 | 10,453.43 | 10,675.95 | 10,373.14 | 10,625.20 | 00:00:00 | | 2001-04-26 | 134,520,000 | 10,633.01 | 10,820.72 | 10,533.98 | 10,692.35 | 00:00:00 | | 2001-04-27 | 109,130,000 | 10,694.95 | 10,894.60 | 10,632.36 | 10,810.05 | 00:00:00 | | 2001-04-30 | 122,600,000 | 10,814.41 | 10,973.15 | 10,666.13 | 10,734.97 | 00:00:00 | | 2001-05-01 | 118,130,000 | 10,734.05 | 10,966.07 | 10,669.32 | 10,898.34 | 00:00:00 | | 2001-05-02 | 134,220,000 | 10,902.77 | 11,024.31 | 10,726.77 | 10,876.68 | 00:00:00 | | 2001-05-03 | 113,790,000 | 10,872.32 | 10,911.06 | 10,657.99 | 10,796.65 | 00:00:00 | | 2001-05-04 | 108,210,000 | 10,793.20 | 10,989.95 | 10,638.48 | 10,951.24 | 00:00:00 | | 2001-05-07 | 94,900,000 | 10,952.35 | 11,059.51 | 10,822.74 | 10,935.17 | 00:00:00 | | 2001-05-08 | 100,630,000 | 10,936.66 | 11,001.66 | 10,755.07 | 10,883.51 | 00:00:00 | | 2001-05-09 | 113,240,000 | 10,875.96 | 10,964.84 | 10,739.78 | 10,866.98 | 00:00:00 | | 2001-05-10 | 105,670,000 | 10,868.87 | 11,049.39 | 10,826.90 | 10,910.44 | 00:00:00 | | 2001-05-11 | 90,620,000 | 10,908.30 | 10,969.39 | 10,716.16 | 10,821.31 | 00:00:00 | | 2001-05-14 | 85,820,000 | 10,819.55 | 10,930.09 | 10,730.74 | 10,877.33 | 00:00:00 | | 2001-05-15 | 107,180,000 | 10,877.46 | 10,979.35 | 10,752.73 | 10,872.97 | 00:00:00 | | 2001-05-16 | 140,530,000 | 10,864.74 | 11,258.21 | 10,779.66 | 11,215.92 | 00:00:00 | | 2001-05-17 | 135,560,000 | 11,218.65 | 11,413.46 | 11,104.34 | 11,248.58 | 00:00:00 | | 2001-05-18 | 113,080,000 | 11,245.78 | 11,374.87 | 11,123.01 | 11,301.74 | 00:00:00 | | 2001-05-21 | 117,490,000 | 11,299.14 | 11,436.42 | 11,149.82 | 11,337.92 | 00:00:00 | | 2001-05-22 | 126,040,000 | 11,339.80 | 11,411.63 | 11,162.83 | 11,257.24 | 00:00:00 | | 2001-05-23 | 113,480,000 | 11,257.76 | 11,308.44 | 11,033.16 | 11,105.51 | 00:00:00 | | 2001-05-24 | 110,070,000 | 11,107.07 | 11,248.19 | 10,977.20 | 11,122.42 | 00:00:00 | | 2001-05-25 | 82,810,000 | 11,122.03 | 11,166.92 | 10,949.01 | 11,005.37 | 00:00:00 | | 2001-05-29 | 102,600,000 | 11,004.66 | 11,162.96 | 10,913.44 | 11,039.14 | 00:00:00 | | 2001-05-30 | 115,860,000 | 11,032.96 | 11,089.89 | 10,819.74 | 10,872.64 | 00:00:00 | | 2001-05-31 | 122,660,000 | 10,873.23 | 11,023.25 | 10,798.53 | 10,911.94 | 00:00:00 | | 2001-06-01 | 101,500,000 | 10,913.57 | 11,063.61 | 10,793.46 | 10,990.41 | 00:00:00 | | 2001-06-04 | 83,650,000 | 10,991.77 | 11,125.99 | 10,898.80 | 11,061.52 | 00:00:00 | | 2001-06-05 | 111,680,000 | 11,061.39 | 11,234.98 | 10,973.10 | 11,175.84 | 00:00:00 | | 2001-06-06 | 106,190,000 | 11,177.73 | 11,236.68 | 10,998.48 | 11,070.24 | 00:00:00 | | 2001-06-07 | 108,960,000 | 11,069.58 | 11,169.34 | 10,940.11 | 11,090.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
