|
 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 | | 2013-11-04 | 71,195,483 | 15,621.20 | 15,658.90 | 15,588.48 | 15,639.12 | 00:00:00 | | 2013-11-05 | 91,891,170 | 15,631.22 | 15,651.89 | 15,522.18 | 15,618.22 | 00:00:00 | | 2013-11-06 | 109,200,575 | 15,628.72 | 15,750.29 | 15,628.72 | 15,746.88 | 00:00:00 | | 2013-11-07 | 103,854,755 | 15,751.31 | 15,797.68 | 15,586.33 | 15,593.98 | 00:00:00 | | 2013-11-08 | 101,995,091 | 15,591.54 | 15,764.29 | 15,579.35 | 15,761.78 | 00:00:00 | | 2013-11-11 | 58,841,708 | 15,759.28 | 15,791.45 | 15,737.22 | 15,783.10 | 00:00:00 | | 2013-11-12 | 86,230,000 | 15,739.50 | 15,672.00 | 15,672.00 | 15,821.63 | 00:00:00 | | 2013-11-13 | 92,093,021 | 15,739.50 | 15,822.98 | 15,672.00 | 15,821.63 | 00:00:00 | | 2013-11-14 | 0 | 15,806.22 | 15,884.99 | 15,798.74 | 15,876.22 | 00:00:00 | | 2013-11-15 | 126,350,502 | 15,876.16 | 15,962.98 | 15,875.90 | 15,961.70 | 00:00:00 | | 2013-11-18 | 94,854,399 | 15,962.72 | 16,030.28 | 15,942.17 | 15,976.02 | 00:00:00 | | 2013-11-19 | 84,551,546 | 15,974.06 | 16,025.85 | 15,943.78 | 15,967.03 | 00:00:00 | | 2013-11-20 | 84,348,302 | 15,971.20 | 16,016.85 | 15,865.37 | 15,900.82 | 00:00:00 | | 2013-11-21 | 79,001,488 | 15,908.07 | 16,016.04 | 15,908.07 | 16,009.99 | 00:00:00 | | 2013-11-22 | 80,966,299 | 16,008.71 | 16,068.78 | 15,976.27 | 16,064.77 | 00:00:00 | | 2013-11-25 | 94,036,664 | 16,072.09 | 16,109.63 | 16,055.46 | 16,072.54 | 00:00:00 | | 2013-11-26 | 65,730,000 | 16,073.37 | 16,057.34 | 16,057.34 | 16,097.33 | 00:00:00 | | 2013-11-27 | 65,726,742 | 16,073.37 | 16,107.99 | 16,057.34 | 16,097.33 | 00:00:00 | | 2013-11-29 | 69,185,198 | 16,105.16 | 16,174.51 | 16,074.14 | 16,086.41 | 00:00:00 | | 2013-12-02 | 92,583,126 | 16,087.12 | 16,098.00 | 15,986.23 | 16,008.77 | 00:00:00 | | 2013-12-03 | 103,912,220 | 16,004.72 | 16,004.72 | 15,859.68 | 15,914.62 | 00:00:00 | | 2013-12-04 | 0 | 15,910.51 | 15,960.36 | 15,791.29 | 15,889.77 | 00:00:00 | | 2013-12-05 | 128,078,000 | 15,886.50 | 15,896.19 | 15,809.37 | 15,821.51 | 00:00:00 | | 2013-12-06 | 98,249,501 | 15,825.55 | 16,022.35 | 15,825.55 | 16,020.20 | 00:00:00 | | 2013-12-09 | 91,801,611 | 16,019.49 | 16,058.40 | 16,015.29 | 16,025.53 | 00:00:00 | | 2013-12-10 | 79,419,926 | 16,024.12 | 16,029.06 | 15,969.53 | 15,973.13 | 00:00:00 | | 2013-12-11 | 107,060,839 | 15,970.75 | 15,997.22 | 15,827.70 | 15,843.53 | 00:00:00 | | 2013-12-12 | 105,853,715 | 15,844.82 | 15,845.11 | 15,703.79 | 15,739.43 | 00:00:00 | | 2013-12-13 | 75,530,000 | 15,759.60 | 15,759.60 | 15,759.60 | 15,884.57 | 00:00:00 | | 2013-12-16 | 101,470,000 | 15,884.06 | 15,836.45 | 15,836.45 | 15,875.26 | 00:00:00 | | 2013-12-17 | 129,610,000 | 15,876.57 | 15,808.92 | 15,808.92 | 16,167.97 | 00:00:00 | | 2013-12-18 | 94,970,000 | 16,162.51 | 16,121.54 | 16,121.54 | 16,179.08 | 00:00:00 | | 2013-12-19 | 94,967,735 | 16,162.51 | 16,194.72 | 16,121.54 | 16,179.08 | 00:00:00 | | 2013-12-20 | 285,188,789 | 16,178.57 | 16,287.84 | 16,178.57 | 16,221.14 | 00:00:00 | | 2013-12-23 | 33,640,000 | 16,295.70 | 16,295.70 | 16,295.70 | 16,357.55 | 00:00:00 | | 2013-12-24 | 33,641,476 | 16,295.70 | 16,360.60 | 16,295.70 | 16,357.55 | 00:00:00 | | 2013-12-26 | 50,158,297 | 16,370.97 | 16,483.00 | 16,370.97 | 16,479.88 | 00:00:00 | | 2013-12-27 | 47,227,167 | 16,486.37 | 16,529.01 | 16,461.23 | 16,478.41 | 00:00:00 | | 2013-12-30 | 54,221,109 | 16,484.51 | 16,504.35 | 16,476.87 | 16,504.29 | 00:00:00 | | 2013-12-31 | 78,759,705 | 16,512.38 | 16,588.25 | 16,511.48 | 16,576.66 | 00:00:00 | | 2014-01-02 | 80,964,541 | 16,572.17 | 16,573.07 | 16,416.49 | 16,441.35 | 00:00:00 | | 2014-01-03 | 72,757,366 | 16,456.89 | 16,518.74 | 16,439.30 | 16,469.99 | 00:00:00 | | 2014-01-06 | 89,348,129 | 16,474.04 | 16,532.99 | 16,405.52 | 16,425.10 | 00:00:00 | | 2014-01-07 | 81,273,935 | 16,429.02 | 16,562.32 | 16,429.02 | 16,530.94 | 00:00:00 | | 2014-01-08 | 103,260,266 | 16,527.66 | 16,528.88 | 16,416.69 | 16,462.74 | 00:00:00 | | 2014-01-09 | 83,990,466 | 16,471.41 | 16,525.35 | 16,378.61 | 16,444.76 | 00:00:00 | | 2014-01-10 | 85,188,083 | 16,453.62 | 16,487.65 | 16,379.02 | 16,437.05 | 00:00:00 | | 2014-01-13 | 111,677,304 | 16,434.03 | 16,453.13 | 16,240.60 | 16,257.94 | 00:00:00 | | 2014-01-14 | 98,606,394 | 16,261.99 | 16,373.92 | 16,260.83 | 16,373.86 | 00:00:00 | | 2014-01-15 | 101,132,124 | 16,378.03 | 16,505.28 | 16,376.78 | 16,481.94 | 00:00:00 | | 2014-01-16 | 87,240,633 | 16,477.70 | 16,477.70 | 16,375.56 | 16,417.01 | 00:00:00 | | 2014-01-17 | 184,970,540 | 16,408.02 | 16,495.26 | 16,378.80 | 16,458.56 | 00:00:00 | | 2014-01-21 | 111,562,195 | 16,459.27 | 16,520.60 | 16,316.25 | 16,414.44 | 00:00:00 | | 2014-01-22 | 87,469,361 | 16,420.48 | 16,453.49 | 16,332.98 | 16,373.34 | 00:00:00 | | 2014-01-23 | 100,544,420 | 16,371.99 | 16,372.96 | 16,140.58 | 16,197.35 | 00:00:00 | | 2014-01-24 | 141,443,185 | 16,203.29 | 16,203.29 | 15,879.11 | 15,879.11 | 00:00:00 | | 2014-01-27 | 127,531,509 | 15,879.05 | 15,942.77 | 15,783.55 | 15,837.88 | 00:00:00 | | 2014-01-28 | 89,107,590 | 15,840.84 | 15,945.89 | 15,840.84 | 15,928.56 | 00:00:00 | | 2014-01-29 | 109,577,865 | 15,927.08 | 15,927.08 | 15,708.98 | 15,738.79 | 00:00:00 | | 2014-01-30 | 92,092,905 | 15,743.03 | 15,907.53 | 15,733.27 | 15,848.61 | 00:00:00 | | 2014-01-31 | 137,090,765 | 15,847.19 | 15,847.19 | 15,617.55 | 15,698.85 | 00:00:00 | | 2014-02-03 | 151,048,696 | 15,697.69 | 15,708.54 | 15,356.17 | 15,372.80 | 00:00:00 | | 2014-02-04 | 124,089,355 | 15,372.93 | 15,481.85 | 15,356.62 | 15,445.24 | 00:00:00 | | 2014-02-05 | 105,124,894 | 15,443.00 | 15,478.21 | 15,340.69 | 15,440.23 | 00:00:00 | | 2014-02-06 | 106,979,691 | 15,443.83 | 15,632.09 | 15,443.00 | 15,628.53 | 00:00:00 | | 2014-02-07 | 105,782,495 | 15,630.64 | 15,798.51 | 15,625.53 | 15,794.08 | 00:00:00 | | 2014-02-10 | 0 | 15,793.63 | 15,801.79 | 15,733.69 | 15,801.79 | 00:00:00 | | 2014-02-11 | 76,500,000 | 15,993.04 | 15,928.75 | 15,928.75 | 15,963.94 | 00:00:00 | | 2014-02-12 | 76,838,308 | 15,993.04 | 16,036.56 | 15,928.75 | 15,963.94 | 00:00:00 | | 2014-02-13 | 99,458,504 | 15,946.99 | 16,039.37 | 15,863.25 | 16,027.59 | 00:00:00 | | 2014-02-14 | 84,061,837 | 16,018.08 | 16,175.55 | 15,985.39 | 16,154.39 | 00:00:00 | | 2014-02-18 | 49,970,000 | 16,044.15 | 16,006.59 | 16,006.59 | 16,147.45 | 00:00:00 | | 2014-02-19 | 49,970,000 | 16,044.15 | 16,006.59 | 16,006.59 | 16,147.45 | 00:00:00 | | 2014-02-20 | 99,380,000 | 16,207.34 | 16,147.25 | 16,147.25 | 16,179.66 | 00:00:00 | | 2014-02-24 | 99,380,000 | 16,207.34 | 16,147.25 | 16,147.25 | 16,179.66 | 00:00:00 | | 2014-02-25 | 99,462,277 | 16,207.34 | 16,254.26 | 16,147.25 | 16,179.66 | 00:00:00 | | 2014-02-26 | 93,984,551 | 16,180.36 | 16,252.35 | 16,155.86 | 16,198.41 | 00:00:00 | | 2014-02-27 | 97,625,540 | 16,197.70 | 16,276.28 | 16,159.81 | 16,272.65 | 00:00:00 | | 2014-02-28 | 122,107,773 | 16,273.23 | 16,398.95 | 16,226.09 | 16,321.71 | 00:00:00 | | 2014-03-03 | 92,760,132 | 16,321.71 | 16,321.71 | 16,071.25 | 16,168.03 | 00:00:00 | | 2014-03-04 | 96,116,868 | 16,169.32 | 16,419.49 | 16,169.32 | 16,395.88 | 00:00:00 | | 2014-03-05 | 75,900,000 | 16,360.56 | 16,360.56 | 16,360.56 | 16,421.89 | 00:00:00 | | 2014-03-06 | 75,900,502 | 16,360.56 | 16,450.17 | 16,360.56 | 16,421.89 | 00:00:00 | | 2014-03-07 | 80,684,475 | 16,424.53 | 16,505.70 | 16,398.86 | 16,452.72 | 00:00:00 | | 2014-03-10 | 68,208,475 | 16,453.10 | 16,453.10 | 16,334.20 | 16,418.68 | 00:00:00 | | 2014-03-11 | 78,150,836 | 16,419.39 | 16,460.33 | 16,325.17 | 16,351.25 | 00:00:00 | | 2014-03-12 | 77,895,733 | 16,350.67 | 16,364.74 | 16,260.03 | 16,340.08 | 00:00:00 | | 2014-03-13 | 86,163,999 | 16,341.55 | 16,405.07 | 16,084.10 | 16,108.89 | 00:00:00 | | 2014-03-14 | 85,660,847 | 16,106.32 | 16,165.05 | 16,046.99 | 16,065.67 | 00:00:00 | | 2014-03-17 | 88,926,593 | 16,066.37 | 16,270.34 | 16,066.37 | 16,247.22 | 00:00:00 | | 2014-03-18 | 79,144,434 | 16,245.93 | 16,369.94 | 16,245.93 | 16,336.19 | 00:00:00 | | 2014-03-19 | 91,520,000 | 16,221.98 | 16,160.33 | 16,160.33 | 16,331.05 | 00:00:00 | | 2014-03-20 | 91,522,266 | 16,221.98 | 16,353.98 | 16,160.33 | 16,331.05 | 00:00:00 | | 2014-03-21 | 104,510,000 | 16,324.22 | 16,324.22 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-03-24 | 104,510,000 | 16,324.22 | 16,324.22 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-03-25 | 104,510,000 | 16,324.22 | 16,324.22 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-03-26 | 104,510,000 | 16,324.22 | 16,324.22 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-03-27 | 104,510,000 | 16,324.22 | 16,324.22 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-03-28 | 104,510,000 | 16,324.22 | 16,324.22 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-03-31 | 104,505,398 | 16,324.22 | 16,480.85 | 16,324.22 | 16,457.66 | 00:00:00 | | 2014-04-01 | 78,120,000 | 16,532.80 | 16,506.60 | 16,506.60 | 16,573.00 | 00:00:00 | | 2014-04-02 | 77,220,000 | 16,572.36 | 16,527.60 | 16,527.60 | 16,572.55 | 00:00:00 | | 2014-04-03 | 77,216,991 | 16,572.36 | 16,604.15 | 16,527.60 | 16,572.55 | 00:00:00 | | 2014-04-04 | 104,347,015 | 16,576.02 | 16,631.63 | 16,392.77 | 16,412.71 | 00:00:00 | | 2014-04-07 | 116,540,651 | 16,414.15 | 16,421.38 | 16,244.01 | 16,245.87 | 00:00:00 | | 2014-04-08 | 98,511,099 | 16,245.16 | 16,296.86 | 16,180.28 | 16,256.14 | 00:00:00 | | 2014-04-09 | 0 | 16,256.37 | 16,438.82 | 16,256.37 | 16,437.18 | 00:00:00 | | 2014-04-10 | 112,543,325 | 16,437.24 | 16,456.12 | 16,153.34 | 16,170.22 | 00:00:00 | | 2014-04-11 | 119,548,593 | 16,168.87 | 16,168.87 | 16,015.32 | 16,026.75 | 00:00:00 | | 2014-04-14 | 90,023,716 | 16,028.29 | 16,184.76 | 16,028.29 | 16,173.24 | 00:00:00 | | 2014-04-15 | 94,620,000 | 16,266.23 | 16,266.23 | 16,266.23 | 16,424.85 | 00:00:00 | | 2014-04-16 | 94,618,517 | 16,266.23 | 16,424.85 | 16,266.23 | 16,424.85 | 00:00:00 | | 2014-04-17 | 136,189,083 | 16,424.14 | 16,460.49 | 16,368.14 | 16,408.54 | 00:00:00 | | 2014-04-21 | 90,630,000 | 16,503.26 | 16,333.78 | 16,333.78 | 16,361.46 | 00:00:00 | | 2014-04-22 | 90,630,000 | 16,503.26 | 16,333.78 | 16,333.78 | 16,361.46 | 00:00:00 | | 2014-04-23 | 90,630,000 | 16,503.26 | 16,333.78 | 16,333.78 | 16,361.46 | 00:00:00 | | 2014-04-24 | 90,630,000 | 16,503.26 | 16,333.78 | 16,333.78 | 16,361.46 | 00:00:00 | | 2014-04-25 | 59,230,000 | 16,363.20 | 16,312.66 | 16,312.66 | 16,345.60 | 00:00:00 | | 2014-04-28 | 71,240,000 | 16,451.18 | 16,451.18 | 16,451.18 | 16,535.37 | 00:00:00 | | 2014-04-29 | 71,235,423 | 16,451.18 | 16,559.39 | 16,451.18 | 16,535.37 | 00:00:00 | | 2014-04-30 | 92,970,875 | 16,534.86 | 16,592.28 | 16,510.87 | 16,580.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
