|
 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 | | 2017-08-14 | 235,030,000 | 21,945.64 | 22,019.23 | 21,945.64 | 21,993.71 | 00:00:00 | | 2017-08-15 | 269,070,000 | 22,029.91 | 22,038.92 | 21,971.48 | 21,998.99 | 00:00:00 | | 2017-08-16 | 264,920,000 | 22,031.93 | 22,085.71 | 22,002.47 | 22,024.87 | 00:00:00 | | 2017-08-17 | 311,030,000 | 21,984.74 | 21,984.74 | 21,750.32 | 21,750.73 | 00:00:00 | | 2017-08-18 | 309,070,000 | 21,724.88 | 21,793.35 | 21,641.63 | 21,674.51 | 00:00:00 | | 2017-08-21 | 277,880,000 | 21,671.36 | 21,718.74 | 21,600.34 | 21,703.75 | 00:00:00 | | 2017-08-22 | 244,980,000 | 21,739.78 | 21,912.83 | 21,738.13 | 21,899.89 | 00:00:00 | | 2017-08-23 | 234,810,000 | 21,850.27 | 21,866.66 | 21,808.39 | 21,812.09 | 00:00:00 | | 2017-08-24 | 228,480,000 | 21,839.90 | 21,870.11 | 21,765.82 | 21,783.40 | 00:00:00 | | 2017-08-25 | 217,570,000 | 21,819.08 | 21,906.86 | 21,812.81 | 21,813.67 | 00:00:00 | | 2017-08-28 | 218,740,000 | 21,832.50 | 21,861.49 | 21,767.94 | 21,808.40 | 00:00:00 | | 2017-08-29 | 227,340,000 | 21,718.00 | 21,879.22 | 21,673.58 | 21,865.37 | 00:00:00 | | 2017-08-30 | 242,840,000 | 21,859.76 | 21,914.26 | 21,839.47 | 21,892.43 | 00:00:00 | | 2017-08-31 | 376,790,000 | 21,936.01 | 21,985.76 | 21,910.50 | 21,948.10 | 00:00:00 | | 2017-09-01 | 256,240,000 | 21,981.77 | 22,038.97 | 21,974.91 | 21,987.56 | 00:00:00 | | 2017-09-05 | 332,840,000 | 21,912.37 | 21,921.09 | 21,709.63 | 21,753.31 | 00:00:00 | | 2017-09-06 | 318,760,000 | 21,815.76 | 21,849.24 | 21,794.07 | 21,807.64 | 00:00:00 | | 2017-09-07 | 333,810,000 | 21,820.38 | 21,850.01 | 21,745.71 | 21,784.78 | 00:00:00 | | 2017-09-08 | 289,400,000 | 21,764.43 | 21,846.63 | 21,731.12 | 21,797.79 | 00:00:00 | | 2017-09-11 | 312,770,000 | 21,927.79 | 22,067.10 | 21,927.79 | 22,057.37 | 00:00:00 | | 2017-09-12 | 364,580,000 | 22,090.56 | 22,134.57 | 22,087.09 | 22,118.86 | 00:00:00 | | 2017-09-13 | 291,890,000 | 22,103.47 | 22,158.18 | 22,095.79 | 22,158.18 | 00:00:00 | | 2017-09-14 | 297,780,000 | 22,144.96 | 22,216.44 | 22,135.26 | 22,203.48 | 00:00:00 | | 2017-09-15 | 527,540,000 | 22,252.44 | 22,275.02 | 22,214.52 | 22,268.34 | 00:00:00 | | 2017-09-18 | 302,740,000 | 22,297.92 | 22,355.62 | 22,283.35 | 22,331.35 | 00:00:00 | | 2017-09-19 | 295,570,000 | 22,349.70 | 22,386.01 | 22,340.71 | 22,370.80 | 00:00:00 | | 2017-09-20 | 334,560,000 | 22,351.38 | 22,413.26 | 22,314.68 | 22,412.59 | 00:00:00 | | 2017-09-21 | 287,390,000 | 22,414.02 | 22,419.51 | 22,356.55 | 22,359.23 | 00:00:00 | | 2017-09-22 | 297,140,000 | 22,334.07 | 22,364.31 | 22,299.58 | 22,349.59 | 00:00:00 | | 2017-09-25 | 332,430,000 | 22,320.47 | 22,359.88 | 22,219.11 | 22,296.09 | 00:00:00 | | 2017-09-26 | 285,990,000 | 22,322.03 | 22,369.35 | 22,279.52 | 22,284.32 | 00:00:00 | | 2017-09-27 | 342,900,000 | 22,330.93 | 22,371.10 | 22,254.93 | 22,340.71 | 00:00:00 | | 2017-09-28 | 263,010,000 | 22,306.83 | 22,394.74 | 22,288.97 | 22,381.20 | 00:00:00 | | 2017-09-29 | 274,790,000 | 22,358.47 | 22,405.63 | 22,332.96 | 22,405.09 | 00:00:00 | | 2017-10-02 | 268,530,000 | 22,423.47 | 22,559.38 | 22,416.00 | 22,557.60 | 00:00:00 | | 2017-10-03 | 238,830,000 | 22,564.45 | 22,646.32 | 22,562.90 | 22,641.67 | 00:00:00 | | 2017-10-04 | 235,730,000 | 22,645.67 | 22,685.94 | 22,632.80 | 22,661.64 | 00:00:00 | | 2017-10-05 | 246,400,000 | 22,669.08 | 22,777.04 | 22,655.14 | 22,775.39 | 00:00:00 | | 2017-10-06 | 221,450,000 | 22,762.03 | 22,773.67 | 22,730.85 | 22,773.67 | 00:00:00 | | 2017-10-09 | 310,770,000 | 22,779.73 | 22,803.37 | 22,739.38 | 22,761.07 | 00:00:00 | | 2017-10-10 | 319,270,000 | 22,784.76 | 22,850.51 | 22,770.99 | 22,830.68 | 00:00:00 | | 2017-10-11 | 316,000,000 | 22,827.65 | 22,872.89 | 22,821.66 | 22,872.89 | 00:00:00 | | 2017-10-12 | 291,790,000 | 22,854.85 | 22,884.82 | 22,821.13 | 22,841.01 | 00:00:00 | | 2017-10-13 | 259,560,000 | 22,876.43 | 22,905.33 | 22,855.93 | 22,871.72 | 00:00:00 | | 2017-10-16 | 247,180,000 | 22,892.92 | 22,960.12 | 22,887.12 | 22,956.96 | 00:00:00 | | 2017-10-17 | 273,090,000 | 22,952.41 | 23,002.20 | 22,948.23 | 22,997.44 | 00:00:00 | | 2017-10-18 | 271,870,000 | 23,087.13 | 23,172.93 | 23,086.75 | 23,157.60 | 00:00:00 | | 2017-10-19 | 350,400,000 | 23,107.47 | 23,167.24 | 23,052.67 | 23,163.04 | 00:00:00 | | 2017-10-20 | 474,380,000 | 23,205.18 | 23,328.84 | 23,201.78 | 23,328.63 | 00:00:00 | | 2017-10-23 | 456,830,000 | 23,348.95 | 23,368.37 | 23,273.96 | 23,273.96 | 00:00:00 | | 2017-10-24 | 406,850,000 | 23,346.78 | 23,485.25 | 23,343.23 | 23,441.76 | 00:00:00 | | 2017-10-25 | 399,560,000 | 23,431.09 | 23,451.51 | 23,251.11 | 23,329.46 | 00:00:00 | | 2017-10-26 | 370,600,000 | 23,380.89 | 23,459.84 | 23,380.89 | 23,400.86 | 00:00:00 | | 2017-10-27 | 518,870,000 | 23,419.16 | 23,449.40 | 23,353.16 | 23,434.19 | 00:00:00 | | 2017-12-05 | 371,190,000 | 24,335.01 | 24,349.74 | 24,155.28 | 24,180.64 | 00:00:00 | | 2017-12-06 | 312,720,000 | 24,171.90 | 24,229.35 | 24,134.49 | 24,140.91 | 00:00:00 | | 2017-12-07 | 319,060,000 | 24,116.60 | 24,262.88 | 24,101.24 | 24,211.48 | 00:00:00 | | 2017-12-08 | 293,590,000 | 24,263.26 | 24,330.12 | 24,225.50 | 24,329.16 | 00:00:00 | | 2017-12-11 | 300,580,000 | 24,338.11 | 24,389.72 | 24,314.74 | 24,386.03 | 00:00:00 | | 2017-12-12 | 342,220,000 | 24,452.96 | 24,552.97 | 24,443.83 | 24,504.80 | 00:00:00 | | 2017-12-13 | 325,280,000 | 24,525.19 | 24,666.02 | 24,518.30 | 24,585.43 | 00:00:00 | | 2017-12-14 | 314,780,000 | 24,631.01 | 24,672.48 | 24,508.66 | 24,508.66 | 00:00:00 | | 2017-12-15 | 635,740,000 | 24,585.71 | 24,688.62 | 24,584.44 | 24,651.74 | 00:00:00 | | 2017-12-18 | 354,880,000 | 24,739.56 | 24,876.07 | 24,739.56 | 24,792.20 | 00:00:00 | | 2017-12-19 | 335,330,000 | 24,834.38 | 24,850.11 | 24,715.60 | 24,754.75 | 00:00:00 | | 2017-12-20 | 341,790,000 | 24,838.09 | 24,852.44 | 24,697.11 | 24,726.65 | 00:00:00 | | 2017-12-21 | 339,530,000 | 24,778.26 | 24,850.91 | 24,766.27 | 24,782.29 | 00:00:00 | | 2017-12-22 | 255,140,000 | 24,764.04 | 24,784.15 | 24,717.51 | 24,754.06 | 00:00:00 | | 2017-12-26 | 208,290,000 | 24,715.84 | 24,778.13 | 24,708.42 | 24,746.21 | 00:00:00 | | 2017-12-27 | 225,890,000 | 24,766.52 | 24,789.52 | 24,731.68 | 24,774.30 | 00:00:00 | | 2017-12-28 | 200,960,000 | 24,807.21 | 24,839.23 | 24,797.13 | 24,837.51 | 00:00:00 | | 2017-12-29 | 270,760,000 | 24,849.63 | 24,871.66 | 24,719.22 | 24,719.22 | 00:00:00 | | 2018-01-02 | 341,130,000 | 24,809.35 | 24,864.19 | 24,741.70 | 24,824.01 | 00:00:00 | | 2018-01-03 | 456,790,000 | 24,850.45 | 24,941.92 | 24,825.55 | 24,922.68 | 00:00:00 | | 2018-01-04 | 403,280,000 | 24,964.86 | 25,105.96 | 24,963.27 | 25,075.13 | 00:00:00 | | 2018-01-05 | 358,020,000 | 25,114.92 | 25,299.79 | 25,112.01 | 25,295.87 | 00:00:00 | | 2018-01-08 | 341,390,000 | 25,308.40 | 25,311.99 | 25,235.41 | 25,283.00 | 00:00:00 | | 2018-01-09 | 333,490,000 | 25,312.05 | 25,439.78 | 25,308.41 | 25,385.80 | 00:00:00 | | 2018-01-10 | 341,470,000 | 25,348.13 | 25,404.92 | 25,256.99 | 25,369.13 | 00:00:00 | | 2018-01-11 | 346,830,000 | 25,398.60 | 25,575.42 | 25,396.19 | 25,574.73 | 00:00:00 | | 2018-01-12 | 376,390,000 | 25,638.39 | 25,810.43 | 25,633.08 | 25,803.19 | 00:00:00 | | 2018-01-16 | 606,520,000 | 25,987.62 | 26,086.12 | 25,702.99 | 25,792.86 | 00:00:00 | | 2018-01-17 | 522,720,000 | 25,910.78 | 26,130.45 | 25,865.02 | 26,115.65 | 00:00:00 | | 2018-01-18 | 492,780,000 | 26,149.55 | 26,153.42 | 25,947.32 | 26,017.81 | 00:00:00 | | 2018-01-19 | 585,000,000 | 25,987.35 | 26,071.72 | 25,942.83 | 26,071.72 | 00:00:00 | | 2018-01-22 | 431,200,000 | 26,025.32 | 26,215.23 | 25,974.65 | 26,214.60 | 00:00:00 | | 2018-01-23 | 433,490,000 | 26,214.87 | 26,246.19 | 26,143.90 | 26,210.81 | 00:00:00 | | 2018-01-24 | 518,790,000 | 26,282.07 | 26,392.80 | 26,106.94 | 26,252.12 | 00:00:00 | | 2018-01-25 | 401,390,000 | 26,313.06 | 26,458.25 | 26,259.72 | 26,392.79 | 00:00:00 | | 2018-01-26 | 477,780,000 | 26,466.74 | 26,616.71 | 26,425.35 | 26,616.71 | 00:00:00 | | 2018-01-29 | 421,000,000 | 26,584.28 | 26,608.90 | 26,435.34 | 26,439.48 | 00:00:00 | | 2018-01-30 | 448,330,000 | 26,198.45 | 26,256.99 | 26,028.42 | 26,076.89 | 00:00:00 | | 2018-01-31 | 479,130,000 | 26,268.17 | 26,338.03 | 26,050.98 | 26,149.39 | 00:00:00 | | 2018-02-01 | 410,620,000 | 26,083.04 | 26,306.70 | 26,014.44 | 26,186.71 | 00:00:00 | | 2018-02-02 | 522,880,000 | 26,061.79 | 26,061.79 | 25,490.66 | 25,520.96 | 00:00:00 | | 2018-02-05 | 714,450,000 | 25,337.87 | 25,520.53 | 23,923.88 | 24,345.75 | 00:00:00 | | 2018-02-06 | 823,940,000 | 24,085.17 | 24,946.23 | 23,778.74 | 24,912.77 | 00:00:00 | | 2018-02-07 | 504,620,000 | 24,892.87 | 25,293.96 | 24,785.44 | 24,893.35 | 00:00:00 | | 2018-02-08 | 657,500,000 | 24,902.30 | 24,903.68 | 23,849.23 | 23,860.46 | 00:00:00 | | 2018-02-09 | 735,030,000 | 23,992.67 | 24,382.14 | 23,360.29 | 24,190.90 | 00:00:00 | | 2018-02-12 | 496,610,000 | 24,337.76 | 24,765.16 | 24,290.48 | 24,601.27 | 00:00:00 | | 2018-02-13 | 374,410,000 | 24,540.33 | 24,705.72 | 24,421.03 | 24,640.45 | 00:00:00 | | 2018-02-14 | 431,160,000 | 24,535.82 | 24,925.95 | 24,490.36 | 24,893.49 | 00:00:00 | | 2018-02-15 | 416,780,000 | 25,047.82 | 25,203.95 | 24,809.42 | 25,200.37 | 00:00:00 | | 2018-02-16 | 406,730,000 | 25,165.94 | 25,432.42 | 25,149.26 | 25,219.38 | 00:00:00 | | 2018-02-20 | 421,510,000 | 25,124.91 | 25,179.01 | 24,884.19 | 24,964.75 | 00:00:00 | | 2018-02-21 | 456,070,000 | 24,988.06 | 25,267.99 | 24,792.99 | 24,797.78 | 00:00:00 | | 2018-02-22 | 378,900,000 | 24,855.41 | 25,156.72 | 24,854.83 | 24,962.48 | 00:00:00 | | 2018-02-23 | 335,420,000 | 25,050.51 | 25,313.91 | 25,028.73 | 25,309.99 | 00:00:00 | | 2018-02-26 | 473,360,000 | 25,403.35 | 25,732.80 | 25,398.56 | 25,709.27 | 00:00:00 | | 2018-02-27 | 438,390,000 | 25,735.78 | 25,800.35 | 25,407.83 | 25,410.03 | 00:00:00 | | 2018-02-28 | 451,870,000 | 25,485.15 | 25,576.15 | 25,022.42 | 25,029.20 | 00:00:00 | | 2018-03-01 | 506,280,000 | 25,024.04 | 25,185.35 | 24,442.56 | 24,608.98 | 00:00:00 | | 2018-03-02 | 437,130,000 | 24,394.91 | 24,592.46 | 24,217.76 | 24,538.06 | 00:00:00 | | 2018-03-05 | 383,910,000 | 24,471.31 | 24,961.00 | 24,387.15 | 24,874.76 | 00:00:00 | | 2018-03-06 | 331,770,000 | 24,965.89 | 24,995.24 | 24,708.41 | 24,884.12 | 00:00:00 | | 2018-03-07 | 394,070,000 | 24,758.15 | 24,849.68 | 24,535.12 | 24,801.36 | 00:00:00 | | 2018-03-08 | 327,300,000 | 24,853.41 | 24,950.49 | 24,703.05 | 24,895.21 | 00:00:00 | | 2018-03-09 | 371,570,000 | 25,004.89 | 25,336.33 | 25,004.89 | 25,335.74 | 00:00:00 | | 2018-03-12 | 362,580,000 | 25,372.44 | 25,449.15 | 25,152.02 | 25,178.61 | 00:00:00 | | 2018-03-13 | 447,880,000 | 25,257.75 | 25,376.40 | 24,947.50 | 25,007.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
