|
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 | 2014-04-30 | 92,970,875 | 16,534.86 | 16,592.28 | 16,510.87 | 16,580.84 | 00:00:00 | 2014-05-01 | 75,627,353 | 16,580.26 | 16,604.79 | 16,525.25 | 16,558.87 | 00:00:00 | 2014-05-02 | 43,690,000 | 16,509.75 | 16,377.09 | 16,377.09 | 16,535.95 | 00:00:00 | 2014-05-05 | 70,328,526 | 16,509.75 | 16,547.92 | 16,377.09 | 16,530.55 | 00:00:00 | 2014-05-06 | 74,334,931 | 16,529.85 | 16,529.85 | 16,399.99 | 16,401.02 | 00:00:00 | 2014-05-07 | 75,620,000 | 16,518.16 | 16,502.01 | 16,502.01 | 16,550.97 | 00:00:00 | 2014-05-08 | 75,615,310 | 16,518.16 | 16,622.95 | 16,502.01 | 16,550.97 | 00:00:00 | 2014-05-09 | 74,981,250 | 16,551.23 | 16,588.77 | 16,498.71 | 16,583.34 | 00:00:00 | 2014-05-12 | 106,610,000 | 16,613.52 | 16,397.46 | 16,397.46 | 16,446.81 | 00:00:00 | 2014-05-13 | 106,610,000 | 16,613.52 | 16,397.46 | 16,397.46 | 16,446.81 | 00:00:00 | 2014-05-14 | 106,610,000 | 16,613.52 | 16,397.46 | 16,397.46 | 16,446.81 | 00:00:00 | 2014-05-15 | 106,610,000 | 16,613.52 | 16,397.46 | 16,397.46 | 16,446.81 | 00:00:00 | 2014-05-16 | 82,180,000 | 16,490.35 | 16,442.12 | 16,442.12 | 16,511.86 | 00:00:00 | 2014-05-19 | 82,184,056 | 16,490.35 | 16,526.26 | 16,442.12 | 16,511.86 | 00:00:00 | 2014-05-20 | 75,147,417 | 16,511.22 | 16,511.22 | 16,341.30 | 16,374.31 | 00:00:00 | 2014-05-21 | 76,728,893 | 16,376.17 | 16,544.60 | 16,376.17 | 16,533.06 | 00:00:00 | 2014-05-22 | 59,245,204 | 16,532.74 | 16,565.39 | 16,489.61 | 16,543.08 | 00:00:00 | 2014-05-23 | 61,321,862 | 16,544.49 | 16,613.07 | 16,544.49 | 16,606.27 | 00:00:00 | 2014-05-27 | 0 | 16,607.42 | 16,688.69 | 16,607.42 | 16,675.50 | 00:00:00 | 2014-05-28 | 62,479,323 | 16,674.98 | 16,674.98 | 16,620.22 | 16,633.18 | 00:00:00 | 2014-05-29 | 55,490,608 | 16,637.74 | 16,698.74 | 16,620.43 | 16,698.74 | 00:00:00 | 2014-05-30 | 105,185,721 | 16,697.33 | 16,721.22 | 16,648.85 | 16,717.17 | 00:00:00 | 2014-06-02 | 57,561,704 | 16,716.85 | 16,756.64 | 16,682.07 | 16,743.63 | 00:00:00 | 2014-06-03 | 67,828,738 | 16,736.70 | 16,736.70 | 16,690.01 | 16,722.34 | 00:00:00 | 2014-06-04 | 65,565,640 | 16,720.00 | 16,742.91 | 16,673.65 | 16,737.53 | 00:00:00 | 2014-06-05 | 80,530,000 | 16,839.64 | 16,839.64 | 16,839.64 | 16,924.28 | 00:00:00 | 2014-06-06 | 80,529,037 | 16,839.64 | 16,924.28 | 16,839.64 | 16,924.28 | 00:00:00 | 2014-06-09 | 67,126,803 | 16,926.08 | 16,970.17 | 16,912.92 | 16,943.10 | 00:00:00 | 2014-06-10 | 61,860,000 | 16,943.16 | 16,821.85 | 16,821.85 | 16,843.88 | 00:00:00 | 2014-06-11 | 61,862,156 | 16,943.16 | 16,943.16 | 16,821.85 | 16,843.88 | 00:00:00 | 2014-06-12 | 72,277,312 | 16,840.48 | 16,841.57 | 16,703.73 | 16,734.19 | 00:00:00 | 2014-06-13 | 95,222,490 | 16,734.64 | 16,787.89 | 16,718.60 | 16,775.74 | 00:00:00 | 2014-06-16 | 77,897,462 | 16,765.56 | 16,802.14 | 16,722.86 | 16,781.01 | 00:00:00 | 2014-06-17 | 63,534,693 | 16,779.21 | 16,823.55 | 16,732.91 | 16,808.49 | 00:00:00 | 2014-06-18 | 73,723,362 | 16,806.12 | 16,911.41 | 16,755.29 | 16,906.62 | 00:00:00 | 2014-06-19 | 0 | 16,909.90 | 16,923.43 | 16,858.88 | 16,921.46 | 00:00:00 | 2014-06-20 | 247,344,387 | 16,920.62 | 16,978.02 | 16,920.62 | 16,947.08 | 00:00:00 | 2014-06-23 | 63,640,000 | 16,946.50 | 16,896.09 | 16,896.09 | 16,937.26 | 00:00:00 | 2014-06-24 | 78,371,450 | 16,934.62 | 16,969.70 | 16,805.23 | 16,818.13 | 00:00:00 | 2014-06-25 | 73,916,995 | 16,817.68 | 16,883.54 | 16,799.41 | 16,867.51 | 00:00:00 | 2014-06-26 | 63,636,383 | 16,866.81 | 16,872.52 | 16,746.09 | 16,846.13 | 00:00:00 | 2014-06-27 | 137,685,072 | 16,846.90 | 16,862.73 | 16,773.84 | 16,851.84 | 00:00:00 | 2014-06-30 | 90,363,312 | 16,852.49 | 16,871.27 | 16,801.94 | 16,826.60 | 00:00:00 | 2014-07-01 | 74,051,948 | 16,828.53 | 16,998.70 | 16,828.53 | 16,956.07 | 00:00:00 | 2014-07-02 | 57,838,090 | 16,949.71 | 16,986.63 | 16,949.71 | 16,976.24 | 00:00:00 | 2014-07-03 | 66,795,126 | 16,979.00 | 17,074.65 | 16,979.00 | 17,068.26 | 00:00:00 | 2014-07-07 | 61,478,740 | 17,063.83 | 17,063.83 | 16,992.45 | 17,024.21 | 00:00:00 | 2014-07-08 | 75,245,292 | 17,022.09 | 17,022.09 | 16,874.79 | 16,906.62 | 00:00:00 | 2014-07-09 | 67,107,915 | 16,916.83 | 16,998.95 | 16,913.81 | 16,985.61 | 00:00:00 | 2014-07-10 | 67,510,032 | 16,980.35 | 16,980.35 | 16,805.38 | 16,915.07 | 00:00:00 | 2014-07-11 | 60,599,355 | 16,918.31 | 16,949.46 | 16,860.30 | 16,943.81 | 00:00:00 | 2014-07-14 | 60,569,405 | 16,950.93 | 17,088.43 | 16,950.93 | 17,055.42 | 00:00:00 | 2014-07-15 | 101,734,854 | 17,055.03 | 17,120.34 | 17,006.39 | 17,060.68 | 00:00:00 | 2014-07-16 | 111,503,036 | 17,061.91 | 17,139.35 | 17,061.91 | 17,138.20 | 00:00:00 | 2014-07-17 | 99,238,723 | 17,133.45 | 17,151.56 | 16,966.19 | 16,976.81 | 00:00:00 | 2014-07-18 | 112,529,425 | 16,978.16 | 17,113.51 | 16,977.52 | 17,100.18 | 00:00:00 | 2014-07-21 | 67,564,332 | 17,095.11 | 17,095.11 | 16,974.34 | 17,051.73 | 00:00:00 | 2014-07-22 | 77,958,670 | 17,054.97 | 17,133.43 | 17,040.13 | 17,113.54 | 00:00:00 | 2014-07-23 | 73,440,000 | 17,117.01 | 17,058.05 | 17,058.05 | 17,086.63 | 00:00:00 | 2014-07-24 | 66,387,656 | 17,092.02 | 17,119.83 | 17,061.07 | 17,083.80 | 00:00:00 | 2014-07-25 | 67,290,000 | 17,079.50 | 16,915.65 | 16,915.65 | 16,960.57 | 00:00:00 | 2014-07-28 | 66,187,279 | 16,956.91 | 17,001.38 | 16,877.72 | 16,982.59 | 00:00:00 | 2014-07-29 | 75,984,025 | 16,984.33 | 17,056.46 | 16,912.11 | 16,912.11 | 00:00:00 | 2014-07-30 | 77,746,377 | 16,920.11 | 16,983.94 | 16,817.16 | 16,880.36 | 00:00:00 | 2014-07-31 | 101,666,714 | 16,869.63 | 16,869.63 | 16,563.30 | 16,563.30 | 00:00:00 | 2014-08-01 | 84,856,015 | 16,561.70 | 16,584.75 | 16,437.07 | 16,493.37 | 00:00:00 | 2014-08-04 | 76,255,491 | 16,493.72 | 16,596.22 | 16,447.20 | 16,569.28 | 00:00:00 | 2014-08-05 | 76,627,473 | 16,559.97 | 16,559.97 | 16,369.55 | 16,429.47 | 00:00:00 | 2014-08-06 | 78,596,790 | 16,425.10 | 16,490.70 | 16,372.32 | 16,443.34 | 00:00:00 | 2014-08-07 | 80,426,811 | 16,448.29 | 16,504.35 | 16,333.78 | 16,368.27 | 00:00:00 | 2014-08-08 | 82,413,749 | 16,369.68 | 16,556.59 | 16,364.22 | 16,553.93 | 00:00:00 | 2014-08-11 | 65,558,636 | 16,557.27 | 16,627.99 | 16,557.27 | 16,569.98 | 00:00:00 | 2014-08-12 | 62,764,590 | 16,565.55 | 16,589.31 | 16,518.06 | 16,560.54 | 00:00:00 | 2014-08-13 | 65,854,818 | 16,567.54 | 16,670.29 | 16,567.54 | 16,651.80 | 00:00:00 | 2014-08-14 | 62,370,807 | 16,657.32 | 16,714.22 | 16,651.67 | 16,713.58 | 00:00:00 | 2014-08-15 | 109,183,219 | 16,717.01 | 16,775.27 | 16,575.42 | 16,662.91 | 00:00:00 | 2014-08-18 | 75,668,461 | 16,664.45 | 16,840.28 | 16,664.45 | 16,838.74 | 00:00:00 | 2014-08-19 | 67,215,974 | 16,839.06 | 16,929.13 | 16,839.06 | 16,919.59 | 00:00:00 | 2014-08-20 | 61,963,131 | 16,910.03 | 16,994.89 | 16,896.55 | 16,979.13 | 00:00:00 | 2014-08-21 | 65,138,521 | 16,983.88 | 17,074.59 | 16,983.88 | 17,039.49 | 00:00:00 | 2014-08-22 | 64,329,852 | 17,038.27 | 17,064.28 | 16,984.52 | 17,001.22 | 00:00:00 | 2014-08-25 | 57,398,746 | 17,011.81 | 17,124.74 | 17,011.81 | 17,076.87 | 00:00:00 | 2014-08-26 | 50,706,925 | 17,079.57 | 17,153.80 | 17,079.57 | 17,106.70 | 00:00:00 | 2014-08-27 | 61,688,344 | 17,111.03 | 17,134.60 | 17,090.61 | 17,122.01 | 00:00:00 | 2014-08-28 | 51,856,780 | 17,119.06 | 17,119.06 | 17,018.33 | 17,079.57 | 00:00:00 | 2014-08-29 | 81,501,813 | 17,083.42 | 17,110.42 | 17,035.38 | 17,098.45 | 00:00:00 | 2014-09-02 | 62,770,000 | 17,067.24 | 17,060.21 | 17,060.21 | 17,078.28 | 00:00:00 | 2014-09-03 | 62,765,029 | 17,067.24 | 17,151.89 | 17,060.21 | 17,078.28 | 00:00:00 | 2014-09-04 | 68,119,634 | 17,083.61 | 17,161.55 | 17,030.12 | 17,069.58 | 00:00:00 | 2014-09-05 | 65,640,000 | 17,131.71 | 17,079.17 | 17,079.17 | 17,111.42 | 00:00:00 | 2014-09-08 | 65,635,643 | 17,131.71 | 17,137.88 | 17,079.17 | 17,111.42 | 00:00:00 | 2014-09-09 | 69,030,813 | 17,110.39 | 17,111.55 | 16,993.29 | 17,013.87 | 00:00:00 | 2014-09-10 | 76,775,553 | 17,016.05 | 17,080.27 | 16,974.57 | 17,068.71 | 00:00:00 | 2014-09-11 | 63,651,156 | 17,057.41 | 17,057.41 | 16,983.88 | 17,049.00 | 00:00:00 | 2014-09-12 | 0 | 17,044.05 | 17,044.05 | 16,937.67 | 16,987.51 | 00:00:00 | 2014-09-15 | 71,737,462 | 16,988.76 | 17,051.85 | 16,951.38 | 17,031.14 | 00:00:00 | 2014-09-16 | 87,810,000 | 17,131.01 | 17,089.01 | 17,089.01 | 17,156.85 | 00:00:00 | 2014-09-17 | 87,805,088 | 17,131.01 | 17,221.11 | 17,089.01 | 17,156.85 | 00:00:00 | 2014-09-18 | 85,285,216 | 17,163.73 | 17,275.37 | 17,163.73 | 17,265.99 | 00:00:00 | 2014-09-19 | 349,599,057 | 17,267.21 | 17,350.64 | 17,257.46 | 17,279.74 | 00:00:00 | 2014-09-22 | 74,299,120 | 17,271.71 | 17,277.88 | 17,159.36 | 17,172.68 | 00:00:00 | 2014-09-23 | 77,088,313 | 17,165.91 | 17,171.88 | 17,055.87 | 17,055.87 | 00:00:00 | 2014-09-24 | 80,525,072 | 17,056.64 | 17,226.60 | 17,033.93 | 17,210.06 | 00:00:00 | 2014-09-25 | 93,516,426 | 17,204.86 | 17,204.86 | 16,945.80 | 16,945.80 | 00:00:00 | 2014-09-26 | 70,220,000 | 17,107.69 | 16,934.43 | 16,934.43 | 17,071.22 | 00:00:00 | 2014-09-29 | 70,219,501 | 17,107.69 | 17,107.69 | 16,934.43 | 17,071.22 | 00:00:00 | 2014-09-30 | 102,290,538 | 17,070.45 | 17,145.10 | 17,017.11 | 17,042.90 | 00:00:00 | 2014-10-01 | 104,236,056 | 17,040.46 | 17,041.16 | 16,776.13 | 16,804.71 | 00:00:00 | 2014-10-02 | 75,492,750 | 16,808.27 | 16,857.25 | 16,674.04 | 16,801.05 | 00:00:00 | 2014-10-03 | 87,939,941 | 16,802.20 | 17,027.84 | 16,802.20 | 17,009.69 | 00:00:00 | 2014-10-06 | 65,544,726 | 17,010.34 | 17,099.39 | 16,930.38 | 16,991.91 | 00:00:00 | 2014-10-07 | 79,418,351 | 16,988.25 | 16,988.25 | 16,715.79 | 16,719.39 | 00:00:00 | 2014-10-08 | 0 | 16,718.65 | 17,006.91 | 16,663.26 | 16,994.22 | 00:00:00 | 2014-10-09 | 93,214,073 | 16,989.37 | 16,989.37 | 16,649.04 | 16,659.25 | 00:00:00 | 2014-10-10 | 0 | 16,654.88 | 16,757.60 | 16,543.91 | 16,544.10 | 00:00:00 | 2014-10-13 | 107,830,940 | 16,535.43 | 16,602.41 | 16,310.47 | 16,321.07 | 00:00:00 | 2014-10-14 | 110,238,342 | 16,321.90 | 16,463.67 | 16,273.64 | 16,315.19 | 00:00:00 | 2014-10-15 | 0 | 16,313.30 | 16,313.30 | 15,855.12 | 16,141.74 | 00:00:00 | 2014-10-16 | 131,668,652 | 16,137.14 | 16,211.12 | 15,935.22 | 16,117.24 | 00:00:00 | 2014-10-17 | 137,912,529 | 16,118.39 | 16,427.38 | 16,118.39 | 16,380.41 | 00:00:00 | 2014-10-20 | 94,324,586 | 16,373.15 | 16,401.63 | 16,260.54 | 16,399.67 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|