|
 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 | | 2015-04-14 | 113,610,000 | 18,045.71 | 18,045.71 | 18,045.71 | 18,112.61 | 00:00:00 | | 2015-04-15 | 89,520,000 | 18,106.27 | 18,063.86 | 18,063.86 | 18,105.77 | 00:00:00 | | 2015-04-16 | 138,850,000 | 18,102.56 | 17,748.53 | 17,748.53 | 17,826.30 | 00:00:00 | | 2015-04-20 | 103,160,000 | 17,841.18 | 18,092.22 | 17,841.18 | 18,034.93 | 00:00:00 | | 2015-04-21 | 91,250,000 | 17,950.82 | 17,887.76 | 17,887.76 | 18,038.27 | 00:00:00 | | 2015-04-22 | 100,110,000 | 18,031.90 | 17,966.77 | 17,966.77 | 18,058.69 | 00:00:00 | | 2015-04-27 | 119,832,679 | 18,097.89 | 18,175.56 | 18,024.66 | 18,037.97 | 00:00:00 | | 2015-04-28 | 101,980,000 | 18,093.69 | 17,953.69 | 17,953.69 | 18,035.53 | 00:00:00 | | 2015-04-29 | 129,180,000 | 18,033.33 | 17,774.89 | 17,774.89 | 17,840.52 | 00:00:00 | | 2015-04-30 | 91,690,000 | 17,859.27 | 17,859.27 | 17,859.27 | 18,024.06 | 00:00:00 | | 2015-05-04 | 0 | 18,026.02 | 18,133.76 | 18,026.02 | 18,070.40 | 00:00:00 | | 2015-05-05 | 95,336,389 | 18,062.53 | 18,086.01 | 17,905.71 | 17,928.20 | 00:00:00 | | 2015-05-06 | 80,920,000 | 17,840.25 | 17,796.94 | 17,796.94 | 17,924.06 | 00:00:00 | | 2015-05-07 | 80,922,316 | 17,840.25 | 17,973.07 | 17,796.94 | 17,924.06 | 00:00:00 | | 2015-05-08 | 0 | 17,933.64 | 18,205.23 | 17,933.64 | 18,191.11 | 00:00:00 | | 2015-05-12 | 89,269,486 | 18,096.16 | 18,119.18 | 17,924.80 | 18,068.23 | 00:00:00 | | 2015-05-13 | 85,126,063 | 18,070.37 | 18,132.79 | 18,039.20 | 18,060.49 | 00:00:00 | | 2015-05-14 | 91,573,938 | 18,062.49 | 18,255.21 | 18,062.49 | 18,252.24 | 00:00:00 | | 2015-05-27 | 67,510,000 | 18,154.14 | 18,066.40 | 18,066.40 | 18,126.12 | 00:00:00 | | 2015-05-28 | 139,740,000 | 18,128.12 | 17,967.74 | 17,967.74 | 18,010.68 | 00:00:00 | | 2015-06-09 | 96,980,000 | 17,765.38 | 17,765.38 | 17,765.38 | 18,000.40 | 00:00:00 | | 2015-06-10 | 96,983,297 | 17,765.38 | 18,045.14 | 17,765.38 | 18,000.40 | 00:00:00 | | 2015-06-11 | 83,760,000 | 18,035.83 | 17,857.07 | 17,857.07 | 17,898.84 | 00:00:00 | | 2015-06-16 | 92,400,000 | 17,909.58 | 17,839.65 | 17,839.65 | 17,935.74 | 00:00:00 | | 2015-06-17 | 94,450,000 | 17,944.61 | 17,944.61 | 17,944.61 | 18,115.84 | 00:00:00 | | 2015-06-18 | 251,650,000 | 18,116.24 | 18,010.58 | 18,010.58 | 18,014.28 | 00:00:00 | | 2015-06-22 | 77,780,000 | 18,027.63 | 18,181.67 | 18,027.63 | 18,119.78 | 00:00:00 | | 2015-06-23 | 104,970,000 | 18,139.10 | 17,966.07 | 17,966.07 | 17,966.07 | 00:00:00 | | 2015-06-24 | 78,980,000 | 17,977.11 | 17,890.36 | 17,890.36 | 17,890.36 | 00:00:00 | | 2015-06-25 | 46,850,000 | 17,892.03 | 17,892.03 | 17,892.03 | 17,940.18 | 00:00:00 | | 2015-06-30 | 87,000,000 | 17,638.12 | 17,638.12 | 17,638.12 | 17,757.91 | 00:00:00 | | 2015-07-01 | 83,080,000 | 17,763.32 | 17,687.52 | 17,687.52 | 17,730.11 | 00:00:00 | | 2015-07-02 | 83,080,000 | 17,763.32 | 17,687.52 | 17,687.52 | 17,730.11 | 00:00:00 | | 2015-07-06 | 90,130,000 | 17,728.08 | 17,734.36 | 17,564.36 | 17,683.58 | 00:00:00 | | 2015-07-07 | 69,820,000 | 17,759.01 | 17,496.22 | 17,496.22 | 17,515.42 | 00:00:00 | | 2015-07-08 | 100,510,000 | 17,530.38 | 17,530.38 | 17,530.38 | 17,548.62 | 00:00:00 | | 2015-07-09 | 85,780,000 | 17,561.12 | 17,561.12 | 17,561.12 | 17,760.41 | 00:00:00 | | 2015-07-10 | 85,800,000 | 17,561.12 | 17,797.49 | 17,561.12 | 17,760.41 | 00:00:00 | | 2015-07-13 | 86,378,220 | 17,787.27 | 17,987.57 | 17,787.27 | 17,977.68 | 00:00:00 | | 2015-07-14 | 79,940,000 | 18,053.38 | 18,010.15 | 18,010.15 | 18,050.17 | 00:00:00 | | 2015-07-15 | 79,940,000 | 18,053.38 | 18,010.15 | 18,010.15 | 18,050.17 | 00:00:00 | | 2015-07-16 | 106,510,000 | 18,117.58 | 18,032.06 | 18,032.06 | 18,086.45 | 00:00:00 | | 2015-07-23 | 88,560,000 | 17,853.78 | 17,705.03 | 17,705.03 | 17,731.92 | 00:00:00 | | 2015-07-28 | 93,140,000 | 17,631.40 | 17,629.20 | 17,629.20 | 17,751.39 | 00:00:00 | | 2015-07-29 | 76,650,000 | 17,743.24 | 17,640.85 | 17,640.85 | 17,745.98 | 00:00:00 | | 2015-07-30 | 106,110,000 | 17,755.87 | 17,671.59 | 17,671.59 | 17,690.46 | 00:00:00 | | 2015-08-04 | 102,450,000 | 17,555.24 | 17,492.90 | 17,492.90 | 17,540.47 | 00:00:00 | | 2015-08-05 | 96,170,000 | 17,542.61 | 17,362.86 | 17,362.86 | 17,419.75 | 00:00:00 | | 2015-08-06 | 81,800,000 | 17,414.94 | 17,279.08 | 17,279.08 | 17,373.38 | 00:00:00 | | 2015-08-10 | 92,430,000 | 17,375.18 | 17,629.13 | 17,375.18 | 17,615.17 | 00:00:00 | | 2015-08-11 | 120,270,000 | 17,382.93 | 17,125.81 | 17,125.81 | 17,402.51 | 00:00:00 | | 2015-08-12 | 88,550,000 | 17,401.64 | 17,341.34 | 17,341.34 | 17,408.25 | 00:00:00 | | 2015-08-13 | 82,110,000 | 17,410.12 | 17,394.06 | 17,394.06 | 17,477.40 | 00:00:00 | | 2015-08-17 | 73,380,000 | 17,472.66 | 17,551.40 | 17,341.72 | 17,545.18 | 00:00:00 | | 2015-08-20 | 128,530,000 | 17,345.32 | 17,345.32 | 16,990.69 | 16,990.69 | 00:00:00 | | 2015-08-21 | 225,170,000 | 16,990.69 | 16,990.69 | 16,459.55 | 16,459.75 | 00:00:00 | | 2015-08-25 | 208,420,000 | 15,676.26 | 15,676.26 | 15,676.26 | 16,285.51 | 00:00:00 | | 2015-08-26 | 171,950,000 | 16,285.51 | 16,285.51 | 16,285.51 | 16,654.77 | 00:00:00 | | 2015-08-27 | 171,947,059 | 16,285.51 | 16,666.69 | 16,285.51 | 16,654.77 | 00:00:00 | | 2015-09-01 | 171,370,000 | 16,528.03 | 15,979.95 | 15,979.95 | 16,058.35 | 00:00:00 | | 2015-09-02 | 133,447,518 | 16,058.35 | 16,352.58 | 16,058.35 | 16,351.38 | 00:00:00 | | 2015-09-03 | 127,270,000 | 16,371.76 | 16,026.61 | 16,026.61 | 16,102.38 | 00:00:00 | | 2015-09-10 | 122,690,000 | 16,252.57 | 16,441.94 | 16,212.08 | 16,330.40 | 00:00:00 | | 2015-09-14 | 0 | 16,450.86 | 16,450.86 | 16,330.87 | 16,370.96 | 00:00:00 | | 2015-09-15 | 13,280,000 | 16,599.51 | 16,599.51 | 16,599.51 | 16,603.92 | 00:00:00 | | 2015-09-16 | 99,621,818 | 16,599.51 | 16,755.98 | 16,593.90 | 16,739.95 | 00:00:00 | | 2015-09-17 | 129,590,856 | 16,738.08 | 16,933.43 | 16,639.93 | 16,674.74 | 00:00:00 | | 2015-09-21 | 90,727,713 | 16,406.10 | 16,578.60 | 16,391.88 | 16,510.19 | 00:00:00 | | 2015-09-24 | 130,770,000 | 16,205.07 | 16,205.07 | 16,205.07 | 16,314.67 | 00:00:00 | | 2015-09-25 | 130,773,813 | 16,205.07 | 16,465.23 | 16,205.07 | 16,314.67 | 00:00:00 | | 2015-10-05 | 127,655,383 | 16,502.10 | 16,798.37 | 16,502.10 | 16,776.43 | 00:00:00 | | 2015-10-06 | 119,998,196 | 16,774.02 | 16,865.09 | 16,746.03 | 16,790.19 | 00:00:00 | | 2015-10-07 | 115,688,213 | 16,805.42 | 16,963.30 | 16,765.00 | 16,912.29 | 00:00:00 | | 2015-10-08 | 103,730,000 | 17,054.69 | 17,027.23 | 17,027.23 | 17,084.49 | 00:00:00 | | 2015-10-12 | 72,499,838 | 17,082.29 | 17,139.21 | 17,064.58 | 17,131.86 | 00:00:00 | | 2015-10-13 | 99,334,795 | 17,113.55 | 17,172.81 | 17,034.45 | 17,081.89 | 00:00:00 | | 2015-10-14 | 120,088,042 | 17,079.08 | 17,111.38 | 16,887.67 | 16,924.75 | 00:00:00 | | 2015-10-15 | 122,954,046 | 16,944.86 | 17,144.42 | 16,933.57 | 17,141.75 | 00:00:00 | | 2015-10-16 | 145,872,830 | 17,141.75 | 17,220.02 | 17,107.35 | 17,215.97 | 00:00:00 | | 2015-10-19 | 118,429,876 | 17,209.43 | 17,235.95 | 17,129.19 | 17,230.54 | 00:00:00 | | 2015-10-20 | 106,670,969 | 17,228.47 | 17,264.88 | 17,147.99 | 17,217.11 | 00:00:00 | | 2015-10-21 | 107,090,560 | 17,225.93 | 17,314.99 | 17,153.13 | 17,168.61 | 00:00:00 | | 2015-10-22 | 152,420,603 | 17,180.88 | 17,505.18 | 17,180.88 | 17,489.16 | 00:00:00 | | 2015-10-23 | 158,079,809 | 17,525.11 | 17,679.37 | 17,525.11 | 17,646.70 | 00:00:00 | | 2015-10-26 | 116,660,000 | 17,649.57 | 17,660.70 | 17,602.51 | 17,623.05 | 00:00:00 | | 2015-10-27 | 113,963,122 | 17,608.89 | 17,635.18 | 17,540.57 | 17,581.43 | 00:00:00 | | 2015-10-28 | 115,610,956 | 17,586.69 | 17,779.95 | 17,556.71 | 17,779.52 | 00:00:00 | | 2015-10-29 | 90,298,674 | 17,771.50 | 17,786.00 | 17,684.72 | 17,755.80 | 00:00:00 | | 2015-10-30 | 149,196,772 | 17,756.60 | 17,799.96 | 17,662.87 | 17,663.54 | 00:00:00 | | 2015-11-02 | 100,840,824 | 17,672.62 | 17,845.90 | 17,655.02 | 17,828.76 | 00:00:00 | | 2015-11-03 | 92,072,145 | 17,819.74 | 17,977.85 | 17,796.02 | 17,918.15 | 00:00:00 | | 2015-11-04 | 98,870,000 | 17,871.25 | 17,779.19 | 17,779.19 | 17,863.43 | 00:00:00 | | 2015-11-05 | 98,889,424 | 17,871.25 | 17,929.51 | 17,779.19 | 17,863.43 | 00:00:00 | | 2015-11-06 | 107,451,638 | 17,855.22 | 17,912.04 | 17,768.60 | 17,910.33 | 00:00:00 | | 2015-11-10 | 108,641,327 | 17,724.13 | 17,768.66 | 17,657.72 | 17,758.21 | 00:00:00 | | 2015-11-11 | 95,221,997 | 17,769.50 | 17,807.18 | 17,696.91 | 17,702.22 | 00:00:00 | | 2015-11-12 | 113,603,155 | 17,691.93 | 17,691.93 | 17,443.50 | 17,448.07 | 00:00:00 | | 2015-11-13 | 134,637,334 | 17,439.25 | 17,439.25 | 17,238.89 | 17,245.24 | 00:00:00 | | 2015-11-17 | 106,810,000 | 17,485.49 | 17,485.49 | 17,485.49 | 17,737.16 | 00:00:00 | | 2015-11-18 | 106,811,910 | 17,485.49 | 17,752.16 | 17,485.49 | 17,737.16 | 00:00:00 | | 2015-11-19 | 114,633,088 | 17,739.83 | 17,772.97 | 17,681.98 | 17,732.75 | 00:00:00 | | 2015-11-20 | 153,136,226 | 17,732.75 | 17,914.34 | 17,732.75 | 17,823.81 | 00:00:00 | | 2015-11-24 | 127,171,164 | 17,770.90 | 17,862.60 | 17,683.51 | 17,812.19 | 00:00:00 | | 2015-11-25 | 82,540,000 | 17,820.81 | 17,801.83 | 17,801.83 | 17,813.39 | 00:00:00 | | 2015-11-27 | 46,819,238 | 17,806.04 | 17,830.36 | 17,749.32 | 17,798.49 | 00:00:00 | | 2015-11-30 | 155,473,226 | 17,802.84 | 17,837.24 | 17,719.79 | 17,719.92 | 00:00:00 | | 2015-12-03 | 126,985,606 | 17,741.57 | 17,780.59 | 17,425.56 | 17,477.67 | 00:00:00 | | 2015-12-04 | 137,643,645 | 17,482.68 | 17,866.47 | 17,482.68 | 17,847.63 | 00:00:00 | | 2015-12-08 | 113,720,000 | 17,703.99 | 17,703.99 | 17,485.39 | 17,568.00 | 00:00:00 | | 2015-12-09 | 122,020,000 | 17,558.18 | 17,767.69 | 17,403.51 | 17,492.30 | 00:00:00 | | 2015-12-15 | 123,430,000 | 17,374.78 | 17,627.63 | 17,341.18 | 17,524.91 | 00:00:00 | | 2015-12-16 | 123,790,000 | 17,530.85 | 17,784.36 | 17,483.68 | 17,749.09 | 00:00:00 | | 2015-12-18 | 344,554,261 | 17,495.04 | 17,496.58 | 17,124.31 | 17,128.45 | 00:00:00 | | 2015-12-22 | 92,820,000 | 17,427.63 | 17,427.63 | 17,427.63 | 17,602.61 | 00:00:00 | | 2015-12-23 | 92,820,000 | 17,427.63 | 17,607.92 | 17,427.63 | 17,602.61 | 00:00:00 | | 2015-12-24 | 40,350,000 | 17,593.26 | 17,606.34 | 17,543.95 | 17,552.17 | 00:00:00 | | 2015-12-31 | 93,690,000 | 17,590.66 | 17,421.16 | 17,421.16 | 17,425.03 | 00:00:00 | | 2016-01-04 | 148,037,709 | 17,405.48 | 17,405.48 | 16,957.63 | 17,148.94 | 00:00:00 | | 2016-01-05 | 105,746,626 | 17,147.50 | 17,195.84 | 17,038.61 | 17,158.66 | 00:00:00 | | 2016-01-12 | 153,520,000 | 16,526.63 | 16,123.20 | 16,123.20 | 16,151.41 | 00:00:00 | | 2016-01-13 | 153,524,510 | 16,526.63 | 16,593.51 | 16,123.20 | 16,151.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
