|
 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 | | 2014-10-20 | 94,324,586 | 16,373.15 | 16,401.63 | 16,260.54 | 16,399.67 | 00:00:00 | | 2014-10-21 | 105,113,274 | 16,406.03 | 16,620.78 | 16,405.77 | 16,614.81 | 00:00:00 | | 2014-10-22 | 92,053,548 | 16,615.26 | 16,653.89 | 16,459.85 | 16,461.32 | 00:00:00 | | 2014-10-23 | 99,304,271 | 16,468.07 | 16,767.52 | 16,468.07 | 16,677.90 | 00:00:00 | | 2014-10-24 | 90,388,963 | 16,677.04 | 16,811.71 | 16,649.72 | 16,805.41 | 00:00:00 | | 2014-10-27 | 72,581,120 | 16,796.10 | 16,836.98 | 16,729.83 | 16,817.94 | 00:00:00 | | 2014-10-28 | 83,866,381 | 16,825.19 | 17,006.45 | 16,825.19 | 17,005.75 | 00:00:00 | | 2014-10-29 | 76,447,561 | 17,005.07 | 17,065.50 | 16,895.38 | 16,974.31 | 00:00:00 | | 2014-10-30 | 80,156,015 | 16,968.14 | 17,223.96 | 16,920.76 | 17,195.42 | 00:00:00 | | 2014-10-31 | 47,780,000 | 17,390.90 | 17,339.85 | 17,339.85 | 17,355.65 | 00:00:00 | | 2014-11-03 | 80,028,410 | 17,390.90 | 17,410.65 | 17,339.85 | 17,366.24 | 00:00:00 | | 2014-11-04 | 81,386,827 | 17,368.81 | 17,397.23 | 17,278.36 | 17,383.84 | 00:00:00 | | 2014-11-05 | 76,034,098 | 17,385.76 | 17,486.59 | 17,385.76 | 17,484.53 | 00:00:00 | | 2014-11-06 | 70,669,889 | 17,491.66 | 17,560.31 | 17,440.35 | 17,554.47 | 00:00:00 | | 2014-11-07 | 82,859,132 | 17,558.58 | 17,575.33 | 17,493.37 | 17,573.93 | 00:00:00 | | 2014-11-10 | 17,870,000 | 17,653.11 | 17,628.74 | 17,628.74 | 17,634.74 | 00:00:00 | | 2014-11-11 | 17,870,000 | 17,653.11 | 17,628.74 | 17,628.74 | 17,634.74 | 00:00:00 | | 2014-11-12 | 17,870,000 | 17,653.11 | 17,628.74 | 17,628.74 | 17,634.74 | 00:00:00 | | 2014-11-13 | 17,870,000 | 17,653.11 | 17,628.74 | 17,628.74 | 17,634.74 | 00:00:00 | | 2014-11-14 | 17,870,000 | 17,653.11 | 17,628.74 | 17,628.74 | 17,634.74 | 00:00:00 | | 2014-11-17 | 70,330,056 | 17,631.85 | 17,675.07 | 17,606.81 | 17,647.75 | 00:00:00 | | 2014-11-18 | 87,416,239 | 17,643.09 | 17,735.71 | 17,642.03 | 17,687.82 | 00:00:00 | | 2014-11-19 | 73,772,105 | 17,685.51 | 17,712.26 | 17,624.50 | 17,685.73 | 00:00:00 | | 2014-11-20 | 77,736,253 | 17,677.32 | 17,720.44 | 17,603.89 | 17,719.00 | 00:00:00 | | 2014-11-21 | 140,941,714 | 17,721.02 | 17,894.83 | 17,721.02 | 17,810.06 | 00:00:00 | | 2014-11-24 | 85,505,296 | 17,812.63 | 17,855.27 | 17,793.19 | 17,817.90 | 00:00:00 | | 2014-11-25 | 88,175,269 | 17,819.05 | 17,854.73 | 17,790.89 | 17,814.94 | 00:00:00 | | 2014-11-26 | 67,446,559 | 17,812.25 | 17,833.76 | 17,791.16 | 17,827.75 | 00:00:00 | | 2014-11-28 | 80,469,197 | 17,830.55 | 17,893.42 | 17,807.78 | 17,828.24 | 00:00:00 | | 2014-12-01 | 86,391,921 | 17,827.27 | 17,827.27 | 17,726.55 | 17,776.80 | 00:00:00 | | 2014-12-02 | 81,955,647 | 17,778.85 | 17,897.05 | 17,778.85 | 17,879.55 | 00:00:00 | | 2014-12-03 | 99,395,515 | 17,880.90 | 17,924.15 | 17,855.59 | 17,912.62 | 00:00:00 | | 2014-12-04 | 76,262,965 | 17,910.02 | 17,937.96 | 17,814.81 | 17,900.10 | 00:00:00 | | 2014-12-05 | 79,105,459 | 17,903.05 | 17,991.19 | 17,903.05 | 17,958.79 | 00:00:00 | | 2014-12-08 | 114,050,000 | 17,285.74 | 17,115.28 | 17,115.28 | 17,180.84 | 00:00:00 | | 2014-12-09 | 114,050,000 | 17,285.74 | 17,115.28 | 17,115.28 | 17,180.84 | 00:00:00 | | 2014-12-10 | 114,050,000 | 17,285.74 | 17,115.28 | 17,115.28 | 17,180.84 | 00:00:00 | | 2014-12-11 | 114,050,000 | 17,285.74 | 17,115.28 | 17,115.28 | 17,180.84 | 00:00:00 | | 2014-12-12 | 114,050,000 | 17,285.74 | 17,115.28 | 17,115.28 | 17,180.84 | 00:00:00 | | 2014-12-15 | 114,050,144 | 17,285.74 | 17,403.54 | 17,115.28 | 17,180.84 | 00:00:00 | | 2014-12-16 | 116,633,830 | 17,173.07 | 17,427.44 | 17,067.59 | 17,068.87 | 00:00:00 | | 2014-12-17 | 118,220,207 | 17,069.16 | 17,389.30 | 17,069.16 | 17,356.87 | 00:00:00 | | 2014-12-18 | 343,690,000 | 17,778.02 | 17,746.55 | 17,746.55 | 17,804.80 | 00:00:00 | | 2014-12-19 | 343,690,000 | 17,778.02 | 17,746.55 | 17,746.55 | 17,804.80 | 00:00:00 | | 2014-12-22 | 26,830,000 | 17,971.51 | 17,970.16 | 17,970.16 | 18,038.14 | 00:00:00 | | 2014-12-23 | 82,885,784 | 17,971.51 | 18,069.22 | 17,970.16 | 18,024.17 | 00:00:00 | | 2014-12-24 | 42,865,704 | 18,035.73 | 18,086.24 | 18,027.78 | 18,030.21 | 00:00:00 | | 2014-12-26 | 52,566,003 | 18,038.30 | 18,103.45 | 18,038.30 | 18,053.71 | 00:00:00 | | 2014-12-29 | 37,590,000 | 18,035.02 | 17,959.70 | 17,959.70 | 17,983.07 | 00:00:00 | | 2014-12-30 | 82,830,000 | 17,987.66 | 17,820.88 | 17,820.88 | 17,823.07 | 00:00:00 | | 2014-12-31 | 82,830,000 | 17,987.66 | 17,820.88 | 17,820.88 | 17,823.07 | 00:00:00 | | 2015-01-02 | 0 | 17,823.07 | 17,951.78 | 17,731.30 | 17,832.99 | 00:00:00 | | 2015-01-05 | 101,860,000 | 17,504.18 | 17,262.37 | 17,262.37 | 17,371.64 | 00:00:00 | | 2015-01-06 | 91,020,000 | 17,374.78 | 17,374.78 | 17,374.78 | 17,584.52 | 00:00:00 | | 2015-01-07 | 91,016,206 | 17,374.78 | 17,597.08 | 17,374.78 | 17,584.52 | 00:00:00 | | 2015-01-08 | 109,180,000 | 17,609.06 | 17,264.90 | 17,264.90 | 17,427.09 | 00:00:00 | | 2015-01-09 | 109,180,000 | 17,609.06 | 17,264.90 | 17,264.90 | 17,427.09 | 00:00:00 | | 2015-01-12 | 109,180,000 | 17,609.06 | 17,264.90 | 17,264.90 | 17,427.09 | 00:00:00 | | 2015-01-13 | 109,180,000 | 17,609.06 | 17,264.90 | 17,264.90 | 17,427.09 | 00:00:00 | | 2015-01-14 | 109,179,530 | 17,609.06 | 17,609.06 | 17,264.90 | 17,427.09 | 00:00:00 | | 2015-01-15 | 94,368,756 | 17,436.30 | 17,517.41 | 17,298.04 | 17,320.71 | 00:00:00 | | 2015-01-16 | 140,460,544 | 17,320.00 | 17,528.37 | 17,243.55 | 17,511.57 | 00:00:00 | | 2015-01-20 | 119,603,968 | 17,516.96 | 17,588.70 | 17,346.73 | 17,515.23 | 00:00:00 | | 2015-01-21 | 95,524,211 | 17,509.96 | 17,599.58 | 17,396.04 | 17,554.28 | 00:00:00 | | 2015-01-22 | 111,949,494 | 17,557.29 | 17,840.89 | 17,482.54 | 17,813.98 | 00:00:00 | | 2015-01-23 | 97,113,735 | 17,812.50 | 17,812.50 | 17,667.53 | 17,672.60 | 00:00:00 | | 2015-01-26 | 86,888,125 | 17,668.11 | 17,696.36 | 17,567.60 | 17,678.70 | 00:00:00 | | 2015-01-27 | 135,917,060 | 17,638.53 | 17,638.53 | 17,288.31 | 17,387.21 | 00:00:00 | | 2015-01-28 | 115,969,785 | 17,402.91 | 17,484.41 | 17,189.00 | 17,191.37 | 00:00:00 | | 2015-01-29 | 111,689,718 | 17,195.29 | 17,433.13 | 17,136.30 | 17,416.85 | 00:00:00 | | 2015-01-30 | 108,090,000 | 17,169.99 | 17,037.76 | 17,037.76 | 17,361.04 | 00:00:00 | | 2015-02-02 | 108,085,517 | 17,169.99 | 17,367.68 | 17,037.76 | 17,361.04 | 00:00:00 | | 2015-02-03 | 112,859,753 | 17,369.97 | 17,670.76 | 17,369.97 | 17,666.40 | 00:00:00 | | 2015-02-04 | 89,930,000 | 17,736.15 | 17,729.24 | 17,729.24 | 17,868.76 | 00:00:00 | | 2015-02-05 | 89,930,000 | 17,736.15 | 17,729.24 | 17,729.24 | 17,868.76 | 00:00:00 | | 2015-02-06 | 89,930,000 | 17,736.15 | 17,729.24 | 17,729.24 | 17,868.76 | 00:00:00 | | 2015-02-09 | 89,930,000 | 17,736.15 | 17,729.24 | 17,729.24 | 17,868.76 | 00:00:00 | | 2015-02-10 | 0 | 17,736.15 | 17,890.34 | 17,729.24 | 17,868.76 | 00:00:00 | | 2015-02-11 | 89,854,547 | 17,867.86 | 17,897.21 | 17,759.65 | 17,862.14 | 00:00:00 | | 2015-02-12 | 117,154,777 | 17,862.14 | 17,975.65 | 17,862.14 | 17,972.38 | 00:00:00 | | 2015-02-13 | 85,231,203 | 17,968.65 | 18,037.41 | 17,961.76 | 18,019.35 | 00:00:00 | | 2015-02-17 | 98,760,925 | 18,019.80 | 18,052.01 | 17,951.41 | 18,047.58 | 00:00:00 | | 2015-02-18 | 75,086,561 | 18,045.72 | 18,048.70 | 17,982.20 | 18,029.85 | 00:00:00 | | 2015-02-19 | 79,131,365 | 18,028.67 | 18,028.67 | 17,924.60 | 17,985.77 | 00:00:00 | | 2015-02-20 | 111,386,366 | 17,985.77 | 18,144.29 | 17,878.37 | 18,140.44 | 00:00:00 | | 2015-02-23 | 79,310,000 | 18,112.57 | 18,098.73 | 18,098.73 | 18,209.19 | 00:00:00 | | 2015-02-24 | 79,306,805 | 18,112.57 | 18,231.09 | 18,098.73 | 18,209.19 | 00:00:00 | | 2015-02-25 | 80,483,121 | 18,208.67 | 18,244.38 | 18,182.76 | 18,224.57 | 00:00:00 | | 2015-02-26 | 81,497,225 | 18,224.41 | 18,239.43 | 18,157.07 | 18,214.42 | 00:00:00 | | 2015-02-27 | 89,790,000 | 18,134.05 | 18,122.59 | 18,122.59 | 18,288.63 | 00:00:00 | | 2015-03-02 | 89,792,395 | 18,134.05 | 18,288.63 | 18,122.59 | 18,288.63 | 00:00:00 | | 2015-03-03 | 83,832,766 | 18,281.95 | 18,281.95 | 18,136.88 | 18,203.37 | 00:00:00 | | 2015-03-04 | 80,903,694 | 18,203.37 | 18,203.37 | 18,029.50 | 18,096.90 | 00:00:00 | | 2015-03-05 | 75,840,825 | 18,096.90 | 18,160.35 | 18,087.65 | 18,135.72 | 00:00:00 | | 2015-03-06 | 113,353,084 | 18,135.72 | 18,135.72 | 17,825.15 | 17,856.78 | 00:00:00 | | 2015-03-09 | 101,760,000 | 17,751.24 | 17,751.24 | 17,751.24 | 17,977.42 | 00:00:00 | | 2015-03-10 | 101,760,000 | 17,751.24 | 17,751.24 | 17,751.24 | 17,977.42 | 00:00:00 | | 2015-03-11 | 101,760,000 | 17,751.24 | 17,751.24 | 17,751.24 | 17,977.42 | 00:00:00 | | 2015-03-12 | 101,760,000 | 17,751.24 | 17,751.24 | 17,751.24 | 17,977.42 | 00:00:00 | | 2015-03-13 | 101,760,000 | 17,751.24 | 17,751.24 | 17,751.24 | 17,977.42 | 00:00:00 | | 2015-03-16 | 101,760,939 | 17,751.24 | 17,988.50 | 17,751.24 | 17,977.42 | 00:00:00 | | 2015-03-17 | 82,560,218 | 17,972.22 | 17,972.22 | 17,785.79 | 17,849.08 | 00:00:00 | | 2015-03-18 | 130,945,569 | 17,846.80 | 18,097.12 | 17,697.52 | 18,076.19 | 00:00:00 | | 2015-03-19 | 107,822,586 | 18,072.58 | 18,072.99 | 17,934.24 | 17,959.03 | 00:00:00 | | 2015-03-20 | 333,868,355 | 17,961.13 | 18,197.29 | 17,961.13 | 18,127.65 | 00:00:00 | | 2015-03-23 | 98,025,607 | 18,136.73 | 18,205.93 | 18,116.04 | 18,116.04 | 00:00:00 | | 2015-03-24 | 87,193,319 | 18,110.87 | 18,149.24 | 18,010.44 | 18,011.14 | 00:00:00 | | 2015-03-25 | 117,740,000 | 17,716.27 | 17,579.27 | 17,579.27 | 17,678.23 | 00:00:00 | | 2015-03-26 | 117,738,456 | 17,716.27 | 17,759.51 | 17,579.27 | 17,678.23 | 00:00:00 | | 2015-03-27 | 103,164,224 | 17,673.63 | 17,729.14 | 17,630.49 | 17,712.66 | 00:00:00 | | 2015-03-30 | 72,140,000 | 17,884.32 | 17,871.21 | 17,871.21 | 17,875.42 | 00:00:00 | | 2015-03-31 | 72,140,000 | 17,884.32 | 17,871.21 | 17,871.21 | 17,875.42 | 00:00:00 | | 2015-04-01 | 72,140,000 | 17,884.32 | 17,871.21 | 17,871.21 | 17,875.42 | 00:00:00 | | 2015-04-02 | 72,140,000 | 17,884.32 | 17,871.21 | 17,871.21 | 17,875.42 | 00:00:00 | | 2015-04-06 | 72,140,000 | 17,884.32 | 17,871.21 | 17,871.21 | 17,875.42 | 00:00:00 | | 2015-04-07 | 76,820,000 | 17,877.62 | 17,822.23 | 17,822.23 | 17,902.51 | 00:00:00 | | 2015-04-08 | 86,720,000 | 17,897.70 | 17,823.10 | 17,823.10 | 17,958.73 | 00:00:00 | | 2015-04-09 | 0 | 17,897.70 | 17,984.22 | 17,823.10 | 17,958.73 | 00:00:00 | | 2015-04-10 | 120,080,000 | 18,052.32 | 17,974.81 | 17,974.81 | 17,977.04 | 00:00:00 | | 2015-04-13 | 82,750,000 | 17,979.11 | 17,905.48 | 17,905.48 | 18,036.70 | 00:00:00 | | 2015-04-14 | 113,610,000 | 18,045.71 | 18,045.71 | 18,045.71 | 18,112.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
