|
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 2024-04-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 108,960,000 | 11,069.58 | 11,169.34 | 10,940.11 | 11,090.74 | 00:00:00 | 2001-06-08 | 72,620,000 | 11,095.62 | 11,096.46 | 10,882.92 | 10,977.00 | 00:00:00 | 2001-06-11 | 87,010,000 | 10,974.79 | 11,038.56 | 10,819.29 | 10,922.09 | 00:00:00 | 2001-06-12 | 113,650,000 | 10,914.67 | 11,009.93 | 10,744.99 | 10,948.38 | 00:00:00 | 2001-06-13 | 106,360,000 | 10,942.00 | 11,065.92 | 10,817.21 | 10,871.62 | 00:00:00 | 2001-06-14 | 124,290,000 | 10,868.27 | 10,874.91 | 10,604.45 | 10,690.13 | 00:00:00 | 2001-06-15 | 163,555,000 | 10,690.13 | 10,792.25 | 10,495.69 | 10,623.64 | 00:00:00 | 2001-06-18 | 111,160,000 | 10,622.50 | 10,781.45 | 10,531.78 | 10,645.38 | 00:00:00 | 2001-06-19 | 118,490,000 | 10,654.30 | 10,793.46 | 10,514.74 | 10,596.67 | 00:00:00 | 2001-06-20 | 135,010,000 | 10,593.79 | 10,770.88 | 10,480.20 | 10,647.33 | 00:00:00 | 2001-06-21 | 154,682,000 | 10,646.39 | 10,848.47 | 10,512.67 | 10,715.43 | 00:00:00 | 2001-06-22 | 118,920,000 | 10,716.50 | 10,753.27 | 10,513.61 | 10,604.59 | 00:00:00 | 2001-06-25 | 105,010,000 | 10,607.88 | 10,711.19 | 10,417.93 | 10,504.22 | 00:00:00 | 2001-06-26 | 119,890,000 | 10,497.30 | 10,600.90 | 10,313.40 | 10,472.48 | 00:00:00 | 2001-06-27 | 116,210,000 | 10,470.35 | 10,608.48 | 10,351.10 | 10,434.84 | 00:00:00 | 2001-06-28 | 132,730,000 | 10,438.73 | 10,736.43 | 10,429.74 | 10,566.21 | 00:00:00 | 2001-06-29 | 183,236,000 | 10,565.27 | 10,729.18 | 10,374.32 | 10,502.40 | 00:00:00 | 2001-07-02 | 112,830,000 | 10,504.95 | 10,707.24 | 10,397.20 | 10,593.72 | 00:00:00 | 2001-07-03 | 62,211,000 | 10,588.89 | 10,648.00 | 10,479.99 | 10,571.11 | 00:00:00 | 2001-07-05 | 93,490,000 | 10,566.23 | 10,617.47 | 10,403.57 | 10,479.86 | 00:00:00 | 2001-07-06 | 105,670,000 | 10,476.73 | 10,483.82 | 10,176.26 | 10,252.68 | 00:00:00 | 2001-07-09 | 104,570,000 | 10,253.62 | 10,389.91 | 10,166.55 | 10,299.40 | 00:00:00 | 2001-07-10 | 126,380,000 | 10,300.82 | 10,406.87 | 10,104.06 | 10,175.64 | 00:00:00 | 2001-07-11 | 138,410,000 | 10,174.70 | 10,355.83 | 10,049.38 | 10,241.02 | 00:00:00 | 2001-07-12 | 139,400,000 | 10,269.31 | 10,542.02 | 10,249.58 | 10,478.99 | 00:00:00 | 2001-07-13 | 112,170,000 | 10,478.39 | 10,615.42 | 10,374.01 | 10,539.06 | 00:00:00 | 2001-07-16 | 103,980,000 | 10,537.98 | 10,649.02 | 10,374.55 | 10,472.12 | 00:00:00 | 2001-07-17 | 123,810,000 | 10,468.62 | 10,683.76 | 10,363.51 | 10,606.39 | 00:00:00 | 2001-07-18 | 131,630,000 | 10,594.54 | 10,676.83 | 10,374.55 | 10,569.83 | 00:00:00 | 2001-07-19 | 134,350,000 | 10,574.33 | 10,758.14 | 10,480.54 | 10,610.00 | 00:00:00 | 2001-07-20 | 117,090,000 | 10,606.19 | 10,668.33 | 10,456.25 | 10,576.65 | 00:00:00 | 2001-07-23 | 98,690,000 | 10,576.92 | 10,644.73 | 10,374.81 | 10,424.42 | 00:00:00 | 2001-07-24 | 119,870,000 | 10,423.80 | 10,469.40 | 10,170.82 | 10,241.12 | 00:00:00 | 2001-07-25 | 128,070,000 | 10,241.75 | 10,466.28 | 10,159.34 | 10,405.67 | 00:00:00 | 2001-07-26 | 121,390,000 | 10,403.46 | 10,498.73 | 10,237.46 | 10,455.63 | 00:00:00 | 2001-07-27 | 101,530,000 | 10,451.89 | 10,516.38 | 10,316.27 | 10,416.67 | 00:00:00 | 2001-07-30 | 90,910,000 | 10,418.68 | 10,513.26 | 10,301.05 | 10,401.72 | 00:00:00 | 2001-07-31 | 112,920,000 | 10,403.18 | 10,639.40 | 10,364.84 | 10,522.81 | 00:00:00 | 2001-08-01 | 134,030,000 | 10,527.38 | 10,659.33 | 10,423.31 | 10,510.01 | 00:00:00 | 2001-08-02 | 121,830,000 | 10,513.47 | 10,663.07 | 10,454.53 | 10,551.18 | 00:00:00 | 2001-08-03 | 93,990,000 | 10,550.01 | 10,592.98 | 10,381.10 | 10,512.78 | 00:00:00 | 2001-08-06 | 81,170,000 | 10,504.13 | 10,549.59 | 10,337.23 | 10,401.31 | 00:00:00 | 2001-08-07 | 101,200,000 | 10,399.03 | 10,520.11 | 10,324.50 | 10,458.74 | 00:00:00 | 2001-08-08 | 112,460,000 | 10,456.18 | 10,509.80 | 10,245.68 | 10,293.50 | 00:00:00 | 2001-08-09 | 110,420,000 | 10,291.15 | 10,361.52 | 10,160.51 | 10,298.56 | 00:00:00 | 2001-08-10 | 96,090,000 | 10,296.89 | 10,473.34 | 10,164.67 | 10,416.25 | 00:00:00 | 2001-08-13 | 83,760,000 | 10,411.90 | 10,504.82 | 10,314.95 | 10,415.91 | 00:00:00 | 2001-08-14 | 96,460,000 | 10,416.95 | 10,513.68 | 10,333.29 | 10,412.17 | 00:00:00 | 2001-08-15 | 106,560,000 | 10,407.05 | 10,530.36 | 10,289.01 | 10,345.95 | 00:00:00 | 2001-08-16 | 105,540,000 | 10,342.10 | 10,460.82 | 10,198.15 | 10,392.52 | 00:00:00 | 2001-08-17 | 97,430,000 | 10,385.46 | 10,418.68 | 10,143.49 | 10,240.78 | 00:00:00 | 2001-08-20 | 89,710,000 | 10,239.33 | 10,388.23 | 10,146.05 | 10,320.07 | 00:00:00 | 2001-08-21 | 104,160,000 | 10,320.07 | 10,436.39 | 10,132.92 | 10,174.14 | 00:00:00 | 2001-08-22 | 111,080,000 | 10,170.30 | 10,340.76 | 10,099.07 | 10,276.90 | 00:00:00 | 2001-08-23 | 98,620,000 | 10,276.41 | 10,357.09 | 10,142.66 | 10,229.15 | 00:00:00 | 2001-08-24 | 104,360,000 | 10,232.48 | 10,487.52 | 10,190.34 | 10,423.17 | 00:00:00 | 2001-08-27 | 84,260,000 | 10,422.76 | 10,498.03 | 10,334.88 | 10,382.35 | 00:00:00 | 2001-08-28 | 98,710,000 | 10,382.56 | 10,405.88 | 10,175.60 | 10,222.03 | 00:00:00 | 2001-08-29 | 96,370,000 | 10,224.45 | 10,292.60 | 10,030.43 | 10,090.90 | 00:00:00 | 2001-08-30 | 115,700,000 | 10,077.07 | 10,149.10 | 9,829.35 | 9,919.58 | 00:00:00 | 2001-08-31 | 92,010,000 | 9,918.96 | 10,072.22 | 9,846.72 | 9,949.75 | 00:00:00 | 2001-09-04 | 117,830,000 | 9,946.98 | 10,238.50 | 9,858.34 | 9,997.49 | 00:00:00 | 2001-09-05 | 138,450,000 | 9,998.12 | 10,140.79 | 9,820.98 | 10,033.27 | 00:00:00 | 2001-09-06 | 135,970,000 | 10,028.35 | 10,053.73 | 9,762.03 | 9,840.84 | 00:00:00 | 2001-09-07 | 142,430,000 | 9,841.25 | 9,842.08 | 9,507.04 | 9,605.85 | 00:00:00 | 2001-09-10 | 127,660,000 | 9,603.36 | 9,740.44 | 9,431.07 | 9,605.51 | 00:00:00 | 2001-09-17 | 214,748,365 | 9,294.55 | 9,294.55 | 8,755.46 | 8,920.70 | 00:00:00 | 2001-09-18 | 165,041,000 | 8,922.70 | 9,126.89 | 8,743.91 | 8,903.40 | 00:00:00 | 2001-09-19 | 212,055,000 | 8,903.54 | 8,990.37 | 8,453.01 | 8,759.13 | 00:00:00 | 2001-09-20 | 200,480,000 | 8,375.72 | 8,711.38 | 8,304.45 | 8,376.21 | 00:00:00 | 2001-09-21 | 214,748,365 | 8,356.56 | 8,484.22 | 7,926.93 | 8,235.81 | 00:00:00 | 2001-09-24 | 174,660,000 | 8,242.32 | 8,733.39 | 8,242.32 | 8,603.86 | 00:00:00 | 2001-09-25 | 161,380,000 | 8,605.59 | 8,778.23 | 8,435.56 | 8,659.97 | 00:00:00 | 2001-09-26 | 151,910,000 | 8,660.06 | 8,766.81 | 8,457.37 | 8,567.39 | 00:00:00 | 2001-09-27 | 146,700,000 | 8,567.46 | 8,757.47 | 8,398.14 | 8,681.42 | 00:00:00 | 2001-09-28 | 172,740,000 | 8,679.07 | 8,945.68 | 8,633.75 | 8,847.56 | 00:00:00 | 2001-10-01 | 117,560,000 | 8,845.97 | 8,931.70 | 8,659.90 | 8,836.83 | 00:00:00 | 2001-10-02 | 128,980,000 | 8,836.69 | 9,001.03 | 8,737.61 | 8,950.59 | 00:00:00 | 2001-10-03 | 165,060,000 | 8,946.02 | 9,193.32 | 8,800.99 | 9,123.78 | 00:00:00 | 2001-10-04 | 160,910,000 | 9,127.24 | 9,259.61 | 8,982.28 | 9,060.88 | 00:00:00 | 2001-10-05 | 130,170,000 | 9,058.83 | 9,208.41 | 8,894.47 | 9,119.77 | 00:00:00 | 2001-10-08 | 97,900,000 | 9,115.75 | 9,187.85 | 8,937.86 | 9,067.94 | 00:00:00 | 2001-10-09 | 122,780,000 | 9,066.56 | 9,168.42 | 8,927.34 | 9,052.44 | 00:00:00 | 2001-10-10 | 131,240,000 | 9,052.30 | 9,305.97 | 8,975.15 | 9,240.86 | 00:00:00 | 2001-10-11 | 170,458,000 | 9,242.63 | 9,522.61 | 9,204.04 | 9,410.45 | 00:00:00 | 2001-10-12 | 133,140,000 | 9,409.07 | 9,426.30 | 9,146.34 | 9,344.16 | 00:00:00 | 2001-10-15 | 102,470,000 | 9,340.84 | 9,417.51 | 9,181.07 | 9,347.62 | 00:00:00 | 2001-10-16 | 121,050,000 | 9,346.31 | 9,479.37 | 9,239.68 | 9,384.23 | 00:00:00 | 2001-10-17 | 145,220,000 | 9,389.76 | 9,539.22 | 9,199.89 | 9,232.97 | 00:00:00 | 2001-10-18 | 126,290,000 | 9,230.75 | 9,310.33 | 9,061.02 | 9,163.22 | 00:00:00 | 2001-10-19 | 129,490,000 | 9,162.81 | 9,278.36 | 9,027.74 | 9,204.11 | 00:00:00 | 2001-10-22 | 110,570,000 | 9,203.91 | 9,438.75 | 9,101.08 | 9,377.03 | 00:00:00 | 2001-10-23 | 131,730,000 | 9,379.17 | 9,499.78 | 9,249.02 | 9,340.08 | 00:00:00 | 2001-10-24 | 133,620,000 | 9,341.40 | 9,456.40 | 9,218.29 | 9,345.62 | 00:00:00 | 2001-10-25 | 136,440,000 | 9,342.29 | 9,491.48 | 9,143.09 | 9,462.90 | 00:00:00 | 2001-10-26 | 124,450,000 | 9,462.28 | 9,626.54 | 9,369.35 | 9,545.17 | 00:00:00 | 2001-10-29 | 110,610,000 | 9,543.37 | 9,543.37 | 9,232.83 | 9,269.50 | 00:00:00 | 2001-10-30 | 129,740,000 | 9,264.52 | 9,265.34 | 9,011.96 | 9,121.98 | 00:00:00 | 2001-10-31 | 135,250,000 | 9,123.64 | 9,281.68 | 9,018.26 | 9,075.14 | 00:00:00 | 2001-11-01 | 131,740,000 | 9,087.45 | 9,320.77 | 8,987.61 | 9,263.90 | 00:00:00 | 2001-11-02 | 112,190,000 | 9,264.52 | 9,406.93 | 9,152.91 | 9,323.54 | 00:00:00 | 2001-11-05 | 126,770,000 | 9,326.59 | 9,534.58 | 9,326.59 | 9,441.03 | 00:00:00 | 2001-11-06 | 135,600,000 | 9,437.09 | 9,627.44 | 9,315.79 | 9,591.12 | 00:00:00 | 2001-11-07 | 141,130,000 | 9,584.68 | 9,695.67 | 9,457.99 | 9,554.37 | 00:00:00 | 2001-11-08 | 151,750,000 | 9,558.39 | 9,765.00 | 9,506.91 | 9,587.52 | 00:00:00 | 2001-11-09 | 109,380,000 | 9,586.96 | 9,692.35 | 9,478.75 | 9,608.00 | 00:00:00 | 2001-11-12 | 99,160,000 | 9,606.13 | 9,642.25 | 9,347.76 | 9,554.37 | 00:00:00 | 2001-11-13 | 137,010,000 | 9,551.43 | 9,811.29 | 9,551.43 | 9,750.95 | 00:00:00 | 2001-11-14 | 144,340,000 | 9,751.13 | 9,943.18 | 9,683.97 | 9,823.61 | 00:00:00 | 2001-11-15 | 145,450,000 | 9,824.65 | 9,967.46 | 9,745.43 | 9,872.39 | 00:00:00 | 2001-11-16 | 133,740,000 | 9,871.51 | 9,967.94 | 9,754.07 | 9,866.99 | 00:00:00 | 2001-11-19 | 131,680,000 | 9,870.45 | 10,040.46 | 9,826.96 | 9,976.46 | 00:00:00 | 2001-11-20 | 133,020,000 | 9,968.64 | 10,023.37 | 9,825.06 | 9,901.38 | 00:00:00 | 2001-11-21 | 102,930,000 | 9,894.19 | 9,932.31 | 9,746.45 | 9,834.68 | 00:00:00 | 2001-11-23 | 41,030,000 | 9,833.09 | 9,983.24 | 9,804.37 | 9,959.71 | 00:00:00 | 2001-11-26 | 112,980,000 | 9,961.58 | 10,054.58 | 9,862.22 | 9,982.75 | 00:00:00 | 2001-11-27 | 128,800,000 | 9,980.33 | 10,021.48 | 9,776.07 | 9,872.60 | 00:00:00 | 2001-11-28 | 142,370,000 | 9,867.06 | 9,889.13 | 9,662.80 | 9,711.86 | 00:00:00 | 2001-11-29 | 137,570,000 | 9,710.34 | 9,873.29 | 9,629.72 | 9,829.42 | 00:00:00 | 2001-11-30 | 134,360,000 | 9,828.80 | 9,945.80 | 9,752.26 | 9,851.56 | 00:00:00 | 2001-12-03 | 120,290,000 | 9,848.93 | 9,861.94 | 9,651.87 | 9,763.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|