|
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 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-31 | 273,440,000 | 25,964.85 | 26,028.83 | 25,879.77 | 25,964.82 | 00:00:00 | 2018-09-04 | 254,600,000 | 25,916.07 | 25,971.77 | 25,805.95 | 25,952.48 | 00:00:00 | 2018-09-05 | 289,210,000 | 25,919.84 | 26,011.22 | 25,871.04 | 25,974.99 | 00:00:00 | 2018-09-06 | 262,380,000 | 25,973.02 | 26,073.68 | 25,880.84 | 25,995.87 | 00:00:00 | 2018-09-07 | 281,350,000 | 25,951.02 | 26,002.99 | 25,818.39 | 25,916.54 | 00:00:00 | 2018-09-10 | 252,170,000 | 25,991.91 | 26,039.96 | 25,854.13 | 25,857.07 | 00:00:00 | 2018-09-11 | 265,960,000 | 25,841.14 | 26,019.92 | 25,754.32 | 25,971.06 | 00:00:00 | 2018-09-12 | 282,770,000 | 25,989.07 | 26,145.72 | 25,929.43 | 25,998.92 | 00:00:00 | 2018-09-13 | 260,800,000 | 26,083.94 | 26,191.64 | 26,067.08 | 26,145.99 | 00:00:00 | 2018-09-14 | 228,640,000 | 26,169.56 | 26,211.11 | 26,068.29 | 26,154.67 | 00:00:00 | 2018-09-17 | 230,230,000 | 26,151.66 | 26,184.47 | 26,030.35 | 26,062.12 | 00:00:00 | 2018-09-18 | 243,000,000 | 26,076.21 | 26,317.34 | 26,076.21 | 26,246.96 | 00:00:00 | 2018-09-19 | 251,330,000 | 26,287.84 | 26,464.41 | 26,280.76 | 26,405.76 | 00:00:00 | 2018-09-20 | 260,480,000 | 26,519.39 | 26,697.49 | 26,519.39 | 26,656.98 | 00:00:00 | 2018-09-21 | 657,620,000 | 26,726.25 | 26,769.16 | 26,680.37 | 26,743.50 | 00:00:00 | 2018-09-24 | 254,850,000 | 26,705.25 | 26,709.94 | 26,548.68 | 26,562.05 | 00:00:00 | 2018-09-25 | 234,110,000 | 26,601.58 | 26,634.85 | 26,475.58 | 26,492.21 | 00:00:00 | 2018-09-26 | 262,620,000 | 26,536.86 | 26,606.09 | 26,349.34 | 26,385.28 | 00:00:00 | 2018-09-27 | 226,350,000 | 26,418.27 | 26,557.01 | 26,379.95 | 26,439.93 | 00:00:00 | 2018-09-28 | 264,030,000 | 26,407.66 | 26,515.76 | 26,383.57 | 26,458.31 | 00:00:00 | 2018-10-01 | 105,419,134 | 26,598.36 | 26,737.98 | 26,596.97 | 26,647.53 | 00:00:00 | 2018-10-02 | 258,290,000 | 26,648.91 | 26,824.78 | 26,627.66 | 26,773.94 | 00:00:00 | 2018-10-03 | 280,130,000 | 26,833.47 | 26,951.81 | 26,789.08 | 26,828.39 | 00:00:00 | 2018-10-04 | 289,600,000 | 26,784.08 | 26,793.82 | 26,471.61 | 26,627.48 | 00:00:00 | 2018-10-05 | 267,100,000 | 26,632.77 | 26,676.16 | 26,301.81 | 26,447.05 | 00:00:00 | 2018-10-08 | 273,020,000 | 26,399.45 | 26,529.35 | 26,223.09 | 26,486.78 | 00:00:00 | 2018-10-09 | 282,560,000 | 26,469.19 | 26,539.94 | 26,324.16 | 26,430.57 | 00:00:00 | 2018-10-10 | 438,200,000 | 26,441.73 | 26,487.87 | 25,567.10 | 25,598.74 | 00:00:00 | 2018-10-11 | 522,880,000 | 25,518.39 | 25,683.64 | 24,899.77 | 25,052.83 | 00:00:00 | 2018-10-12 | 397,510,000 | 25,407.63 | 25,467.55 | 25,000.83 | 25,339.99 | 00:00:00 | 2018-10-15 | 287,320,000 | 25,332.46 | 25,482.42 | 25,243.88 | 25,250.55 | 00:00:00 | 2018-10-16 | 305,800,000 | 25,351.53 | 25,817.68 | 25,351.53 | 25,798.42 | 00:00:00 | 2018-10-17 | 298,210,000 | 25,705.87 | 25,810.09 | 25,479.16 | 25,706.68 | 00:00:00 | 2018-10-18 | 328,020,000 | 25,645.56 | 25,691.46 | 25,236.01 | 25,379.45 | 00:00:00 | 2018-10-19 | 350,810,000 | 25,421.09 | 25,608.71 | 25,350.02 | 25,444.34 | 00:00:00 | 2018-10-22 | 314,940,000 | 25,492.14 | 25,561.34 | 25,236.05 | 25,317.41 | 00:00:00 | 2018-10-23 | 436,430,000 | 25,038.46 | 25,307.70 | 24,768.79 | 25,191.43 | 00:00:00 | 2018-10-24 | 496,400,000 | 25,172.88 | 25,306.23 | 24,533.19 | 24,583.42 | 00:00:00 | 2018-10-25 | 439,670,000 | 24,736.54 | 25,104.29 | 24,645.56 | 24,984.55 | 00:00:00 | 2018-10-26 | 505,310,000 | 24,770.25 | 24,916.16 | 24,445.19 | 24,688.31 | 00:00:00 | 2018-10-29 | 443,850,000 | 24,818.98 | 25,040.58 | 24,122.23 | 24,442.92 | 00:00:00 | 2018-10-30 | 470,050,000 | 24,482.04 | 24,906.68 | 24,415.69 | 24,874.64 | 00:00:00 | 2018-10-31 | 448,930,000 | 25,008.82 | 25,336.55 | 25,008.82 | 25,115.76 | 00:00:00 | 2018-11-01 | 383,970,000 | 25,142.08 | 25,396.47 | 25,108.11 | 25,380.74 | 00:00:00 | 2018-11-02 | 429,480,000 | 25,443.60 | 25,578.98 | 25,078.72 | 25,270.83 | 00:00:00 | 2018-11-05 | 334,740,000 | 25,261.47 | 25,507.35 | 25,261.47 | 25,461.70 | 00:00:00 | 2018-11-06 | 265,450,000 | 25,452.83 | 25,651.86 | 25,444.90 | 25,635.01 | 00:00:00 | 2018-11-07 | 361,780,000 | 25,788.46 | 26,200.14 | 25,765.88 | 26,180.30 | 00:00:00 | 2018-11-08 | 295,650,000 | 26,139.59 | 26,277.82 | 26,081.90 | 26,191.22 | 00:00:00 | 2018-11-09 | 324,450,000 | 26,149.11 | 26,161.49 | 25,882.91 | 25,989.30 | 00:00:00 | 2018-11-12 | 346,910,000 | 25,959.33 | 25,966.71 | 25,340.51 | 25,387.18 | 00:00:00 | 2018-11-13 | 339,690,000 | 25,321.21 | 25,511.03 | 25,193.78 | 25,286.49 | 00:00:00 | 2018-11-14 | 384,240,000 | 25,388.08 | 25,501.29 | 24,935.82 | 25,080.50 | 00:00:00 | 2018-11-15 | 392,750,000 | 25,061.48 | 25,354.56 | 24,787.79 | 25,289.27 | 00:00:00 | 2018-11-16 | 354,460,000 | 25,242.35 | 25,510.23 | 25,147.80 | 25,413.22 | 00:00:00 | 2018-11-19 | 358,090,000 | 25,392.61 | 25,392.61 | 24,900.98 | 25,017.44 | 00:00:00 | 2018-11-20 | 445,920,000 | 24,618.68 | 24,707.26 | 24,368.98 | 24,465.64 | 00:00:00 | 2018-11-21 | 289,370,000 | 24,541.65 | 24,669.79 | 24,463.28 | 24,464.69 | 00:00:00 | 2018-11-23 | 155,940,000 | 24,336.40 | 24,408.80 | 24,268.74 | 24,285.95 | 00:00:00 | 2018-11-26 | 306,280,000 | 24,364.13 | 24,673.29 | 24,364.13 | 24,640.24 | 00:00:00 | 2018-11-27 | 306,280,000 | 24,557.02 | 24,750.73 | 24,416.03 | 24,748.73 | 00:00:00 | 2018-11-28 | 26,999,863 | 24,832.84 | 24,958.18 | 24,832.84 | 24,923.84 | 00:00:00 | 2018-11-29 | 305,110,000 | 25,343.65 | 25,479.04 | 25,202.79 | 25,338.84 | 00:00:00 | 2018-11-30 | 482,250,000 | 25,307.14 | 25,549.71 | 25,250.97 | 25,538.46 | 00:00:00 | 2018-12-03 | 388,480,000 | 25,779.57 | 25,980.21 | 25,670.51 | 25,826.43 | 00:00:00 | 2018-12-04 | 418,900,000 | 25,752.56 | 25,773.12 | 25,008.11 | 25,027.07 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|