|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-13 | 153,524,510 | 16,526.63 | 16,593.51 | 16,123.20 | 16,151.41 | 00:00:00 | | 2016-01-14 | 239,080,000 | 16,354.33 | 15,842.11 | 15,842.11 | 15,988.08 | 00:00:00 | | 2016-01-19 | 144,360,000 | 16,009.45 | 16,171.96 | 15,900.25 | 16,016.02 | 00:00:00 | | 2016-01-20 | 145,130,000 | 15,768.87 | 15,704.66 | 15,704.66 | 15,882.68 | 00:00:00 | | 2016-01-21 | 145,850,000 | 15,921.10 | 15,921.10 | 15,921.10 | 16,093.51 | 00:00:00 | | 2016-01-26 | 138,340,000 | 16,168.74 | 15,878.30 | 15,878.30 | 15,944.46 | 00:00:00 | | 2016-01-27 | 129,530,000 | 15,960.28 | 15,863.72 | 15,863.72 | 16,069.64 | 00:00:00 | | 2016-01-28 | 217,920,000 | 16,090.26 | 16,090.26 | 16,090.26 | 16,466.30 | 00:00:00 | | 2016-01-29 | 217,940,000 | 16,090.26 | 16,466.30 | 16,090.26 | 16,466.30 | 00:00:00 | | 2016-02-02 | 141,870,000 | 16,186.20 | 15,960.45 | 15,960.45 | 16,336.66 | 00:00:00 | | 2016-02-03 | 131,490,000 | 16,329.67 | 16,266.16 | 16,266.16 | 16,416.58 | 00:00:00 | | 2016-02-04 | 139,010,000 | 16,417.95 | 16,129.81 | 16,129.81 | 16,204.97 | 00:00:00 | | 2016-02-08 | 165,880,000 | 16,147.51 | 16,147.51 | 15,803.55 | 16,027.05 | 00:00:00 | | 2016-02-09 | 122,180,000 | 16,035.61 | 15,899.91 | 15,899.91 | 15,914.74 | 00:00:00 | | 2016-02-10 | 172,070,000 | 15,897.82 | 15,503.01 | 15,503.01 | 15,660.18 | 00:00:00 | | 2016-02-11 | 132,550,000 | 15,691.62 | 15,691.62 | 15,691.62 | 15,973.84 | 00:00:00 | | 2016-02-19 | 134,340,000 | 16,410.96 | 16,410.96 | 16,278.00 | 16,391.99 | 00:00:00 | | 2016-03-07 | 100,290,000 | 16,991.29 | 17,099.25 | 16,940.48 | 17,073.95 | 00:00:00 | | 2016-03-15 | 92,830,000 | 17,217.15 | 17,251.70 | 17,120.35 | 17,251.53 | 00:00:00 | | 2016-03-16 | 118,710,000 | 17,249.34 | 17,379.18 | 17,204.07 | 17,325.76 | 00:00:00 | | 2016-03-22 | 95,450,000 | 17,602.71 | 17,648.94 | 17,540.42 | 17,582.57 | 00:00:00 | | 2016-03-23 | 84,240,000 | 17,588.81 | 17,588.81 | 17,486.27 | 17,502.59 | 00:00:00 | | 2016-04-19 | 89,820,000 | 18,012.10 | 18,103.46 | 17,984.43 | 18,053.60 | 00:00:00 | | 2016-04-20 | 100,210,000 | 18,059.49 | 18,167.63 | 18,031.21 | 18,096.27 | 00:00:00 | | 2016-04-25 | 83,770,000 | 17,990.94 | 17,990.94 | 17,855.55 | 17,977.24 | 00:00:00 | | 2016-05-23 | 87,790,000 | 17,507.04 | 17,550.70 | 17,480.05 | 17,492.93 | 00:00:00 | | 2016-06-13 | 101,690,000 | 17,830.50 | 17,893.28 | 17,731.35 | 17,732.48 | 00:00:00 | | 2016-07-08 | 93,460,000 | 17,971.22 | 18,166.77 | 17,971.22 | 18,146.74 | 00:00:00 | | 2016-07-11 | 80,880,000 | 18,161.53 | 18,283.90 | 18,161.53 | 18,226.93 | 00:00:00 | | 2016-07-19 | 85,840,000 | 18,503.12 | 18,562.53 | 18,495.11 | 18,559.01 | 00:00:00 | | 2016-07-20 | 93,230,000 | 18,582.70 | 18,622.01 | 18,555.65 | 18,595.03 | 00:00:00 | | 2016-07-26 | 85,370,000 | 18,497.37 | 18,522.47 | 18,387.22 | 18,473.75 | 00:00:00 | | 2016-07-27 | 111,370,000 | 18,473.27 | 18,542.39 | 18,430.94 | 18,472.17 | 00:00:00 | | 2016-09-06 | 83,710,000 | 18,493.40 | 18,551.54 | 18,450.32 | 18,538.12 | 00:00:00 | | 2016-09-07 | 67,570,000 | 18,527.71 | 18,536.89 | 18,474.77 | 18,526.14 | 00:00:00 | | 2016-09-08 | 79,060,000 | 18,486.69 | 18,506.24 | 18,446.69 | 18,479.91 | 00:00:00 | | 2016-09-13 | 102,830,000 | 18,262.99 | 18,262.99 | 18,028.06 | 18,066.75 | 00:00:00 | | 2016-09-14 | 103,360,000 | 18,073.39 | 18,163.48 | 17,992.21 | 18,034.77 | 00:00:00 | | 2016-09-15 | 99,550,000 | 18,024.91 | 18,250.11 | 18,015.49 | 18,212.48 | 00:00:00 | | 2016-09-16 | 278,510,000 | 18,217.21 | 18,016.93 | 18,217.21 | 18,123.80 | 00:00:00 | | 2016-09-19 | 78,090,000 | 18,154.82 | 18,254.88 | 18,093.05 | 18,120.17 | 00:00:00 | | 2016-09-28 | 97,650,000 | 18,240.22 | 18,349.86 | 18,179.34 | 18,339.24 | 00:00:00 | | 2016-09-29 | 95,880,000 | 18,322.88 | 18,366.23 | 18,091.64 | 18,143.45 | 00:00:00 | | 2016-10-10 | 72,110,000 | 18,282.95 | 18,399.96 | 18,282.95 | 18,329.04 | 00:00:00 | | 2016-11-15 | 100,660,000 | 18,858.21 | 18,925.26 | 18,806.06 | 18,923.06 | 00:00:00 | | 2017-01-30 | 317,280,000 | 20,028.62 | 20,028.62 | 19,870.39 | 19,971.13 | 00:00:00 | | 2017-02-02 | 347,220,000 | 19,858.34 | 19,922.75 | 19,831.09 | 19,884.91 | 00:00:00 | | 2017-02-03 | 344,220,000 | 19,964.21 | 20,081.48 | 19,964.21 | 20,071.46 | 00:00:00 | | 2017-05-02 | 338,810,000 | 20,941.19 | 20,960.92 | 20,904.06 | 20,949.89 | 00:00:00 | | 2017-05-03 | 310,920,000 | 20,915.00 | 20,972.74 | 20,874.18 | 20,957.90 | 00:00:00 | | 2017-05-04 | 274,720,000 | 20,987.83 | 20,990.79 | 20,847.95 | 20,951.47 | 00:00:00 | | 2017-05-05 | 260,960,000 | 20,929.04 | 21,006.94 | 20,905.00 | 21,006.94 | 00:00:00 | | 2017-05-08 | 276,150,000 | 20,991.26 | 21,017.89 | 20,971.05 | 21,012.28 | 00:00:00 | | 2017-05-09 | 273,000,000 | 21,022.28 | 21,046.85 | 20,938.04 | 20,975.78 | 00:00:00 | | 2017-05-10 | 283,340,000 | 20,958.49 | 20,976.28 | 20,884.15 | 20,943.11 | 00:00:00 | | 2017-05-11 | 287,680,000 | 20,925.72 | 20,933.36 | 20,798.90 | 20,919.42 | 00:00:00 | | 2017-05-12 | 288,500,000 | 20,893.19 | 20,916.10 | 20,869.74 | 20,896.61 | 00:00:00 | | 2017-05-15 | 313,170,000 | 20,923.63 | 21,000.83 | 20,923.63 | 20,981.94 | 00:00:00 | | 2017-05-16 | 311,580,000 | 20,984.48 | 21,033.53 | 20,932.88 | 20,979.75 | 00:00:00 | | 2017-05-17 | 423,200,000 | 20,846.17 | 20,846.17 | 20,601.08 | 20,606.93 | 00:00:00 | | 2017-05-18 | 422,590,000 | 20,579.65 | 20,759.20 | 20,553.45 | 20,663.02 | 00:00:00 | | 2017-05-19 | 365,180,000 | 20,698.28 | 20,857.13 | 20,687.94 | 20,804.84 | 00:00:00 | | 2017-05-22 | 276,120,000 | 20,867.77 | 20,914.26 | 20,860.16 | 20,894.83 | 00:00:00 | | 2017-05-23 | 244,950,000 | 20,908.67 | 20,961.14 | 20,896.22 | 20,937.91 | 00:00:00 | | 2017-05-24 | 283,180,000 | 20,949.21 | 21,022.82 | 20,933.58 | 21,012.42 | 00:00:00 | | 2017-05-25 | 268,970,000 | 21,062.96 | 21,112.32 | 21,051.41 | 21,082.95 | 00:00:00 | | 2017-05-26 | 208,000,000 | 21,070.15 | 21,092.82 | 21,050.49 | 21,080.28 | 00:00:00 | | 2017-05-30 | 242,810,000 | 21,045.49 | 21,063.62 | 21,009.60 | 21,029.47 | 00:00:00 | | 2017-05-31 | 371,580,000 | 21,048.46 | 21,051.70 | 20,942.57 | 21,008.65 | 00:00:00 | | 2017-06-01 | 276,730,000 | 21,030.55 | 21,144.18 | 20,994.22 | 21,144.18 | 00:00:00 | | 2017-06-02 | 329,700,000 | 21,142.09 | 21,225.04 | 21,129.56 | 21,206.29 | 00:00:00 | | 2017-06-05 | 269,790,000 | 21,195.03 | 21,224.41 | 21,168.69 | 21,184.04 | 00:00:00 | | 2017-06-06 | 283,550,000 | 21,145.48 | 21,180.47 | 21,118.46 | 21,136.23 | 00:00:00 | | 2017-06-07 | 273,400,000 | 21,171.57 | 21,189.84 | 21,113.31 | 21,173.69 | 00:00:00 | | 2017-06-08 | 330,330,000 | 21,169.76 | 21,265.69 | 21,138.16 | 21,182.53 | 00:00:00 | | 2017-06-09 | 397,200,000 | 21,208.96 | 21,305.35 | 21,159.45 | 21,271.97 | 00:00:00 | | 2017-06-12 | 528,080,000 | 21,259.95 | 21,277.08 | 21,186.15 | 21,235.67 | 00:00:00 | | 2017-06-13 | 323,510,000 | 21,256.83 | 21,332.77 | 21,256.83 | 21,328.47 | 00:00:00 | | 2017-06-14 | 295,090,000 | 21,342.71 | 21,391.97 | 21,294.09 | 21,374.56 | 00:00:00 | | 2017-06-15 | 317,200,000 | 21,291.69 | 21,367.28 | 21,261.87 | 21,359.90 | 00:00:00 | | 2017-06-16 | 603,260,000 | 21,335.93 | 21,384.42 | 21,308.01 | 21,384.28 | 00:00:00 | | 2017-06-19 | 289,400,000 | 21,444.75 | 21,528.99 | 21,436.08 | 21,528.99 | 00:00:00 | | 2017-06-20 | 310,200,000 | 21,521.25 | 21,535.03 | 21,464.24 | 21,467.14 | 00:00:00 | | 2017-06-21 | 292,500,000 | 21,466.39 | 21,492.62 | 21,390.00 | 21,410.03 | 00:00:00 | | 2017-06-22 | 270,680,000 | 21,407.98 | 21,456.47 | 21,394.81 | 21,397.29 | 00:00:00 | | 2017-06-23 | 368,400,000 | 21,380.92 | 21,421.79 | 21,333.89 | 21,394.76 | 00:00:00 | | 2017-06-26 | 241,880,000 | 21,434.68 | 21,506.21 | 21,381.25 | 21,409.55 | 00:00:00 | | 2017-06-27 | 292,170,000 | 21,411.19 | 21,440.60 | 21,310.66 | 21,310.66 | 00:00:00 | | 2017-06-28 | 271,510,000 | 21,372.36 | 21,478.75 | 21,372.36 | 21,454.61 | 00:00:00 | | 2017-06-29 | 336,750,000 | 21,487.38 | 21,487.38 | 21,197.08 | 21,287.03 | 00:00:00 | | 2017-06-30 | 313,260,000 | 21,348.60 | 21,426.12 | 21,325.08 | 21,349.63 | 00:00:00 | | 2017-07-03 | 186,810,000 | 21,392.30 | 21,562.75 | 21,391.71 | 21,479.27 | 00:00:00 | | 2017-07-05 | 273,690,000 | 21,492.83 | 21,505.36 | 21,404.76 | 21,478.17 | 00:00:00 | | 2017-07-06 | 320,450,000 | 21,423.93 | 21,433.10 | 21,305.38 | 21,320.04 | 00:00:00 | | 2017-07-07 | 242,240,000 | 21,354.66 | 21,425.82 | 21,350.72 | 21,414.34 | 00:00:00 | | 2017-07-10 | 270,340,000 | 21,381.23 | 21,446.39 | 21,371.11 | 21,408.52 | 00:00:00 | | 2017-07-11 | 247,570,000 | 21,410.17 | 21,441.62 | 21,279.30 | 21,409.07 | 00:00:00 | | 2017-07-12 | 267,870,000 | 21,467.93 | 21,580.79 | 21,467.93 | 21,532.14 | 00:00:00 | | 2017-07-13 | 232,270,000 | 21,537.19 | 21,568.72 | 21,512.36 | 21,553.09 | 00:00:00 | | 2017-07-14 | 235,590,000 | 21,532.77 | 21,681.53 | 21,521.72 | 21,637.74 | 00:00:00 | | 2017-07-17 | 244,780,000 | 21,633.97 | 21,661.81 | 21,617.66 | 21,629.72 | 00:00:00 | | 2017-07-18 | 251,110,000 | 21,589.94 | 21,589.94 | 21,471.14 | 21,574.73 | 00:00:00 | | 2017-07-19 | 253,040,000 | 21,569.25 | 21,640.75 | 21,565.84 | 21,640.75 | 00:00:00 | | 2017-07-20 | 313,950,000 | 21,641.54 | 21,661.91 | 21,576.96 | 21,611.78 | 00:00:00 | | 2017-07-21 | 362,830,000 | 21,591.72 | 21,592.61 | 21,503.78 | 21,580.07 | 00:00:00 | | 2017-07-24 | 284,080,000 | 21,577.78 | 21,577.78 | 21,496.13 | 21,513.17 | 00:00:00 | | 2017-07-25 | 304,300,000 | 21,638.56 | 21,670.62 | 21,577.37 | 21,613.43 | 00:00:00 | | 2017-07-26 | 278,240,000 | 21,690.38 | 21,742.70 | 21,683.29 | 21,711.01 | 00:00:00 | | 2017-07-27 | 407,320,000 | 21,717.42 | 21,798.47 | 21,687.85 | 21,796.55 | 00:00:00 | | 2017-07-28 | 285,630,000 | 21,787.51 | 21,841.18 | 21,756.12 | 21,830.31 | 00:00:00 | | 2017-07-31 | 307,610,000 | 21,863.39 | 21,929.80 | 21,861.71 | 21,891.12 | 00:00:00 | | 2017-08-01 | 328,410,000 | 21,961.42 | 21,990.96 | 21,940.81 | 21,963.92 | 00:00:00 | | 2017-08-02 | 336,820,000 | 22,004.36 | 22,036.10 | 21,967.46 | 22,016.24 | 00:00:00 | | 2017-08-03 | 278,730,000 | 22,007.58 | 22,044.85 | 21,991.32 | 22,026.10 | 00:00:00 | | 2017-08-04 | 253,640,000 | 22,058.39 | 22,092.81 | 22,024.64 | 22,092.81 | 00:00:00 | | 2017-08-07 | 213,010,000 | 22,100.20 | 22,121.15 | 22,081.97 | 22,118.42 | 00:00:00 | | 2017-08-08 | 262,000,000 | 22,095.14 | 22,179.11 | 22,057.29 | 22,085.34 | 00:00:00 | | 2017-08-09 | 277,800,000 | 22,022.34 | 22,057.19 | 21,996.69 | 22,048.70 | 00:00:00 | | 2017-08-10 | 303,310,000 | 21,988.20 | 21,988.20 | 21,843.94 | 21,844.01 | 00:00:00 | | 2017-08-11 | 237,790,000 | 21,883.32 | 21,911.09 | 21,842.74 | 21,858.32 | 00:00:00 | | 2017-08-14 | 235,030,000 | 21,945.64 | 22,019.23 | 21,945.64 | 21,993.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
