|
 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 | | 2018-03-13 | 447,880,000 | 25,257.75 | 25,376.40 | 24,947.50 | 25,007.03 | 00:00:00 | | 2018-03-14 | 356,830,000 | 25,086.97 | 25,130.12 | 24,668.83 | 24,758.12 | 00:00:00 | | 2018-03-15 | 316,310,000 | 24,837.29 | 25,053.87 | 24,753.29 | 24,873.66 | 00:00:00 | | 2018-03-16 | 654,240,000 | 24,877.34 | 25,031.00 | 24,857.09 | 24,946.51 | 00:00:00 | | 2018-03-19 | 377,990,000 | 24,893.69 | 24,893.69 | 24,453.14 | 24,610.91 | 00:00:00 | | 2018-03-20 | 342,510,000 | 24,650.64 | 24,803.61 | 24,650.64 | 24,727.27 | 00:00:00 | | 2018-03-21 | 343,230,000 | 24,723.49 | 24,977.65 | 24,655.40 | 24,682.31 | 00:00:00 | | 2018-03-22 | 439,280,000 | 24,526.01 | 24,526.01 | 23,938.74 | 23,957.89 | 00:00:00 | | 2018-03-23 | 482,550,000 | 23,995.18 | 24,108.47 | 23,509.06 | 23,533.20 | 00:00:00 | | 2018-03-26 | 479,540,000 | 23,825.74 | 24,232.30 | 23,741.22 | 24,202.60 | 00:00:00 | | 2018-03-27 | 524,480,000 | 24,276.62 | 24,446.22 | 23,708.73 | 23,857.71 | 00:00:00 | | 2018-03-28 | 530,040,000 | 23,883.08 | 24,092.47 | 23,728.67 | 23,848.42 | 00:00:00 | | 2018-03-29 | 463,550,000 | 23,949.18 | 24,314.30 | 23,928.13 | 24,103.11 | 00:00:00 | | 2018-04-02 | 509,820,000 | 24,076.60 | 24,123.80 | 23,344.52 | 23,644.19 | 00:00:00 | | 2018-04-03 | 394,130,000 | 23,698.33 | 24,044.35 | 23,664.33 | 24,033.36 | 00:00:00 | | 2018-04-04 | 388,540,000 | 23,654.15 | 24,308.96 | 23,523.16 | 24,264.30 | 00:00:00 | | 2018-04-05 | 347,790,000 | 24,313.91 | 24,622.26 | 24,313.91 | 24,505.22 | 00:00:00 | | 2018-04-06 | 395,990,000 | 24,373.60 | 24,434.40 | 23,738.20 | 23,932.76 | 00:00:00 | | 2018-04-09 | 380,790,000 | 24,037.52 | 24,373.18 | 23,954.83 | 23,979.10 | 00:00:00 | | 2018-04-10 | 368,590,000 | 24,198.95 | 24,511.35 | 24,198.95 | 24,408.00 | 00:00:00 | | 2018-04-11 | 286,360,000 | 24,274.19 | 24,366.57 | 24,150.87 | 24,189.45 | 00:00:00 | | 2018-04-12 | 336,130,000 | 24,302.82 | 24,592.12 | 24,302.82 | 24,483.05 | 00:00:00 | | 2018-04-13 | 331,890,000 | 24,582.82 | 24,646.45 | 24,243.74 | 24,360.14 | 00:00:00 | | 2018-04-16 | 305,070,000 | 24,483.15 | 24,675.36 | 24,480.20 | 24,573.04 | 00:00:00 | | 2018-04-17 | 342,410,000 | 24,681.79 | 24,858.97 | 24,681.79 | 24,786.63 | 00:00:00 | | 2018-04-18 | 302,030,000 | 24,820.85 | 24,832.54 | 24,721.09 | 24,748.07 | 00:00:00 | | 2018-04-19 | 381,110,000 | 24,711.30 | 24,762.48 | 24,557.03 | 24,664.89 | 00:00:00 | | 2018-04-20 | 537,770,000 | 24,657.39 | 24,678.07 | 24,375.04 | 24,462.94 | 00:00:00 | | 2018-04-23 | 351,030,000 | 24,488.07 | 24,536.89 | 24,328.54 | 24,448.69 | 00:00:00 | | 2018-04-24 | 468,180,000 | 24,579.94 | 24,579.94 | 23,828.73 | 24,024.13 | 00:00:00 | | 2018-04-25 | 437,100,000 | 24,070.20 | 24,146.34 | 23,823.08 | 24,083.83 | 00:00:00 | | 2018-04-26 | 390,360,000 | 24,128.72 | 24,402.46 | 24,128.72 | 24,322.34 | 00:00:00 | | 2018-04-27 | 392,810,000 | 24,342.14 | 24,359.38 | 24,194.45 | 24,311.19 | 00:00:00 | | 2018-04-30 | 416,650,000 | 24,410.41 | 24,498.23 | 24,163.08 | 24,163.15 | 00:00:00 | | 2018-05-01 | 380,070,000 | 24,117.29 | 24,117.29 | 23,808.19 | 24,099.05 | 00:00:00 | | 2018-05-02 | 385,350,000 | 24,097.63 | 24,185.52 | 23,886.30 | 23,924.98 | 00:00:00 | | 2018-05-03 | 389,240,000 | 23,836.23 | 23,996.15 | 23,531.31 | 23,930.15 | 00:00:00 | | 2018-05-04 | 329,480,000 | 23,865.22 | 24,333.35 | 23,778.87 | 24,262.51 | 00:00:00 | | 2018-05-07 | 307,670,000 | 24,317.66 | 24,479.45 | 24,263.42 | 24,357.32 | 00:00:00 | | 2018-05-08 | 344,940,000 | 24,341.35 | 24,412.34 | 24,198.34 | 24,360.21 | 00:00:00 | | 2018-05-09 | 361,580,000 | 24,399.18 | 24,586.48 | 24,323.87 | 24,542.54 | 00:00:00 | | 2018-05-10 | 304,210,000 | 24,591.66 | 24,794.99 | 24,575.91 | 24,739.53 | 00:00:00 | | 2018-05-11 | 274,150,000 | 24,758.64 | 24,868.65 | 24,717.50 | 24,831.17 | 00:00:00 | | 2018-05-14 | 282,860,000 | 24,879.37 | 24,994.19 | 24,862.52 | 24,899.41 | 00:00:00 | | 2018-05-15 | 301,900,000 | 24,809.55 | 24,809.55 | 24,629.39 | 24,706.41 | 00:00:00 | | 2018-05-16 | 280,810,000 | 24,722.32 | 24,801.19 | 24,672.79 | 24,768.93 | 00:00:00 | | 2018-05-17 | 314,650,000 | 24,752.40 | 24,839.49 | 24,639.40 | 24,713.98 | 00:00:00 | | 2018-05-18 | 269,700,000 | 24,707.72 | 24,774.97 | 24,664.87 | 24,715.09 | 00:00:00 | | 2018-05-21 | 308,920,000 | 24,883.06 | 25,086.49 | 24,883.06 | 25,013.29 | 00:00:00 | | 2018-05-22 | 288,200,000 | 25,047.55 | 25,064.99 | 24,812.06 | 24,834.41 | 00:00:00 | | 2018-05-23 | 399,610,000 | 24,757.71 | 24,889.46 | 24,667.12 | 24,886.81 | 00:00:00 | | 2018-05-24 | 347,050,000 | 24,877.36 | 24,877.36 | 24,605.90 | 24,811.76 | 00:00:00 | | 2018-05-25 | 257,210,000 | 24,781.29 | 24,824.22 | 24,687.81 | 24,753.09 | 00:00:00 | | 2018-05-29 | 395,810,000 | 24,606.59 | 24,635.18 | 24,247.84 | 24,361.45 | 00:00:00 | | 2018-05-30 | 324,870,000 | 24,467.83 | 24,714.48 | 24,459.09 | 24,667.78 | 00:00:00 | | 2018-05-31 | 429,740,000 | 24,620.79 | 24,620.79 | 24,352.15 | 24,415.84 | 00:00:00 | | 2018-06-01 | 315,710,000 | 24,542.09 | 24,673.60 | 24,542.09 | 24,635.21 | 00:00:00 | | 2018-06-04 | 340,400,000 | 24,727.55 | 24,859.37 | 24,722.14 | 24,813.69 | 00:00:00 | | 2018-06-05 | 306,340,000 | 24,820.12 | 24,838.78 | 24,710.82 | 24,799.98 | 00:00:00 | | 2018-06-06 | 316,090,000 | 24,854.14 | 25,146.46 | 24,854.14 | 25,146.39 | 00:00:00 | | 2018-06-07 | 357,680,000 | 25,192.14 | 25,326.09 | 25,164.48 | 25,241.41 | 00:00:00 | | 2018-06-08 | 317,510,000 | 25,209.29 | 25,325.63 | 25,165.70 | 25,316.53 | 00:00:00 | | 2018-06-11 | 276,740,000 | 25,336.67 | 25,402.83 | 25,290.20 | 25,322.31 | 00:00:00 | | 2018-06-12 | 265,750,000 | 25,346.82 | 25,364.37 | 25,247.04 | 25,320.73 | 00:00:00 | | 2018-06-13 | 329,700,000 | 25,328.65 | 25,362.07 | 25,191.42 | 25,201.20 | 00:00:00 | | 2018-06-14 | 341,170,000 | 25,254.65 | 25,332.50 | 25,138.60 | 25,175.31 | 00:00:00 | | 2018-06-15 | 659,370,000 | 25,116.71 | 25,130.82 | 24,894.38 | 25,090.48 | 00:00:00 | | 2018-06-18 | 337,070,000 | 24,944.28 | 25,003.10 | 24,825.77 | 24,987.47 | 00:00:00 | | 2018-06-19 | 376,380,000 | 24,763.59 | 24,763.59 | 24,567.75 | 24,700.21 | 00:00:00 | | 2018-06-20 | 359,520,000 | 24,771.17 | 24,804.76 | 24,628.39 | 24,657.80 | 00:00:00 | | 2018-06-21 | 349,570,000 | 24,639.21 | 24,639.21 | 24,406.63 | 24,461.70 | 00:00:00 | | 2018-06-22 | 473,970,000 | 24,526.97 | 24,663.18 | 24,526.97 | 24,580.89 | 00:00:00 | | 2018-06-25 | 439,130,000 | 24,463.73 | 24,463.73 | 24,084.39 | 24,252.80 | 00:00:00 | | 2018-06-26 | 301,130,000 | 24,281.89 | 24,384.21 | 24,241.22 | 24,283.11 | 00:00:00 | | 2018-06-27 | 313,790,000 | 24,303.11 | 24,569.02 | 24,115.82 | 24,117.59 | 00:00:00 | | 2018-06-28 | 305,020,000 | 24,064.19 | 24,308.16 | 23,997.21 | 24,216.05 | 00:00:00 | | 2018-06-29 | 329,070,000 | 24,323.93 | 24,509.52 | 24,269.71 | 24,271.41 | 00:00:00 | | 2018-07-02 | 244,110,000 | 24,161.53 | 24,319.42 | 24,077.56 | 24,307.18 | 00:00:00 | | 2018-07-03 | 160,960,000 | 24,359.39 | 24,444.88 | 24,150.85 | 24,174.82 | 00:00:00 | | 2018-07-05 | 237,670,000 | 24,285.82 | 24,372.80 | 24,177.44 | 24,356.74 | 00:00:00 | | 2018-07-06 | 219,450,000 | 24,352.47 | 24,520.29 | 24,281.47 | 24,456.48 | 00:00:00 | | 2018-07-09 | 240,580,000 | 24,519.20 | 24,796.52 | 24,518.43 | 24,776.59 | 00:00:00 | | 2018-07-10 | 235,040,000 | 24,806.97 | 24,945.38 | 24,806.97 | 24,919.66 | 00:00:00 | | 2018-07-11 | 237,370,000 | 24,789.48 | 24,815.16 | 24,663.82 | 24,700.45 | 00:00:00 | | 2018-07-12 | 233,150,000 | 24,802.90 | 24,939.97 | 24,802.90 | 24,924.89 | 00:00:00 | | 2018-07-13 | 255,520,000 | 24,926.07 | 25,043.21 | 24,890.06 | 25,019.41 | 00:00:00 | | 2018-07-16 | 231,270,000 | 25,025.58 | 25,072.41 | 24,979.64 | 25,064.36 | 00:00:00 | | 2018-07-17 | 250,450,000 | 25,033.92 | 25,155.39 | 24,989.61 | 25,119.89 | 00:00:00 | | 2018-07-18 | 252,870,000 | 25,133.79 | 25,215.32 | 25,101.12 | 25,199.29 | 00:00:00 | | 2018-07-19 | 285,760,000 | 25,139.15 | 25,154.17 | 25,052.62 | 25,064.50 | 00:00:00 | | 2018-07-20 | 274,080,000 | 25,041.14 | 25,124.10 | 24,986.35 | 25,058.12 | 00:00:00 | | 2018-07-23 | 228,820,000 | 25,036.90 | 25,081.45 | 24,983.33 | 25,044.29 | 00:00:00 | | 2018-07-24 | 274,940,000 | 25,092.43 | 25,286.62 | 25,092.43 | 25,241.94 | 00:00:00 | | 2018-07-25 | 273,670,000 | 25,183.70 | 25,432.87 | 25,113.55 | 25,414.10 | 00:00:00 | | 2018-07-26 | 297,530,000 | 25,468.55 | 25,587.24 | 25,463.16 | 25,527.07 | 00:00:00 | | 2018-07-27 | 329,680,000 | 25,520.52 | 25,580.22 | 25,370.07 | 25,451.06 | 00:00:00 | | 2018-07-30 | 296,880,000 | 25,439.32 | 25,500.16 | 25,287.38 | 25,306.83 | 00:00:00 | | 2018-07-31 | 348,700,000 | 25,345.21 | 25,490.98 | 25,345.21 | 25,415.19 | 00:00:00 | | 2018-08-01 | 315,880,000 | 25,461.63 | 25,488.80 | 25,278.32 | 25,333.82 | 00:00:00 | | 2018-08-02 | 307,700,000 | 25,256.45 | 25,360.48 | 25,120.07 | 25,326.16 | 00:00:00 | | 2018-08-03 | 239,020,000 | 25,360.37 | 25,467.90 | 25,325.17 | 25,462.58 | 00:00:00 | | 2018-08-06 | 238,990,000 | 25,437.43 | 25,540.02 | 25,381.38 | 25,502.18 | 00:00:00 | | 2018-08-07 | 239,910,000 | 25,551.65 | 25,692.72 | 25,551.65 | 25,628.91 | 00:00:00 | | 2018-08-08 | 217,770,000 | 25,615.72 | 25,634.11 | 25,557.48 | 25,583.75 | 00:00:00 | | 2018-08-09 | 214,970,000 | 25,589.79 | 25,613.31 | 25,492.69 | 25,509.23 | 00:00:00 | | 2018-08-10 | 234,480,000 | 25,401.19 | 25,401.19 | 25,222.88 | 25,313.14 | 00:00:00 | | 2018-08-13 | 219,990,000 | 25,327.19 | 25,381.39 | 25,153.93 | 25,187.70 | 00:00:00 | | 2018-08-14 | 219,210,000 | 25,215.69 | 25,339.51 | 25,201.87 | 25,299.92 | 00:00:00 | | 2018-08-15 | 295,810,000 | 25,235.37 | 25,235.37 | 24,965.77 | 25,162.41 | 00:00:00 | | 2018-08-16 | 342,430,000 | 25,294.97 | 25,607.34 | 25,294.97 | 25,558.73 | 00:00:00 | | 2018-08-17 | 284,160,000 | 25,550.80 | 25,728.16 | 25,521.66 | 25,669.32 | 00:00:00 | | 2018-08-20 | 248,570,000 | 25,727.70 | 25,790.17 | 25,716.41 | 25,758.69 | 00:00:00 | | 2018-08-21 | 241,620,000 | 25,786.99 | 25,888.82 | 25,784.90 | 25,822.29 | 00:00:00 | | 2018-08-22 | 200,480,000 | 25,825.06 | 25,836.16 | 25,722.43 | 25,733.60 | 00:00:00 | | 2018-08-23 | 213,270,000 | 25,714.86 | 25,762.56 | 25,608.02 | 25,656.98 | 00:00:00 | | 2018-08-24 | 200,330,000 | 25,688.58 | 25,826.05 | 25,688.58 | 25,790.35 | 00:00:00 | | 2018-08-27 | 220,510,000 | 25,882.71 | 26,067.57 | 25,882.71 | 26,049.64 | 00:00:00 | | 2018-08-28 | 211,470,000 | 26,092.70 | 26,122.24 | 26,037.85 | 26,064.02 | 00:00:00 | | 2018-08-29 | 214,960,000 | 26,082.53 | 26,167.94 | 26,035.30 | 26,124.57 | 00:00:00 | | 2018-08-30 | 240,440,000 | 26,099.01 | 26,104.37 | 25,934.80 | 25,986.92 | 00:00:00 | | 2018-08-31 | 273,440,000 | 25,964.85 | 26,028.83 | 25,879.77 | 25,964.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
