|
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 | 2001-12-03 | 120,290,000 | 9,848.93 | 9,861.94 | 9,651.87 | 9,763.96 | 00:00:00 | 2001-12-04 | 131,850,000 | 9,765.55 | 9,937.29 | 9,700.24 | 9,893.84 | 00:00:00 | 2001-12-05 | 176,530,000 | 9,891.35 | 10,195.04 | 9,875.92 | 10,114.29 | 00:00:00 | 2001-12-06 | 148,790,000 | 10,113.53 | 10,220.23 | 9,997.98 | 10,099.14 | 00:00:00 | 2001-12-07 | 124,820,000 | 10,099.14 | 10,160.24 | 9,938.54 | 10,049.46 | 00:00:00 | 2001-12-10 | 121,870,000 | 10,047.04 | 10,123.78 | 9,868.03 | 9,921.45 | 00:00:00 | 2001-12-11 | 136,720,000 | 9,925.60 | 10,063.98 | 9,794.48 | 9,888.37 | 00:00:00 | 2001-12-12 | 144,970,000 | 9,887.27 | 9,985.59 | 9,745.42 | 9,894.81 | 00:00:00 | 2001-12-13 | 151,150,000 | 9,889.13 | 9,927.95 | 9,691.30 | 9,766.45 | 00:00:00 | 2001-12-14 | 130,680,000 | 9,764.72 | 9,888.44 | 9,661.14 | 9,811.15 | 00:00:00 | 2001-12-17 | 126,040,000 | 9,809.42 | 9,996.25 | 9,747.77 | 9,891.97 | 00:00:00 | 2001-12-18 | 135,400,000 | 9,893.22 | 10,066.27 | 9,876.19 | 9,998.39 | 00:00:00 | 2001-12-19 | 148,490,000 | 9,994.59 | 10,142.95 | 9,876.96 | 10,070.49 | 00:00:00 | 2001-12-20 | 149,050,000 | 10,064.13 | 10,141.21 | 9,912.76 | 9,985.18 | 00:00:00 | 2001-12-21 | 169,400,000 | 9,986.84 | 10,148.13 | 9,935.70 | 10,035.34 | 00:00:00 | 2001-12-24 | 43,967,000 | 10,036.59 | 10,114.91 | 9,987.39 | 10,035.34 | 00:00:00 | 2001-12-26 | 79,110,000 | 10,035.55 | 10,203.28 | 10,014.10 | 10,088.14 | 00:00:00 | 2001-12-27 | 87,630,000 | 10,088.71 | 10,187.71 | 10,036.10 | 10,131.31 | 00:00:00 | 2001-12-28 | 91,740,000 | 10,133.94 | 10,220.78 | 10,067.17 | 10,136.99 | 00:00:00 | 2001-12-31 | 94,360,000 | 10,136.36 | 10,178.71 | 10,002.96 | 10,021.57 | 00:00:00 | 2002-01-02 | 117,100,000 | 10,021.71 | 10,125.85 | 9,889.69 | 10,073.40 | 00:00:00 | 2002-01-03 | 139,890,000 | 10,073.88 | 10,227.36 | 10,002.54 | 10,172.14 | 00:00:00 | 2002-01-04 | 151,300,000 | 10,176.84 | 10,341.87 | 10,132.14 | 10,259.74 | 00:00:00 | 2002-01-07 | 130,830,000 | 10,261.33 | 10,345.40 | 10,137.61 | 10,197.05 | 00:00:00 | 2002-01-08 | 125,880,000 | 10,195.76 | 10,270.53 | 10,063.43 | 10,150.55 | 00:00:00 | 2002-01-09 | 145,200,000 | 10,153.18 | 10,311.98 | 10,049.25 | 10,094.09 | 00:00:00 | 2002-01-10 | 129,900,000 | 10,092.50 | 10,174.91 | 9,956.67 | 10,067.86 | 00:00:00 | 2002-01-11 | 121,190,000 | 10,069.52 | 10,163.77 | 9,938.12 | 9,987.53 | 00:00:00 | 2002-01-14 | 128,640,000 | 9,985.38 | 10,038.87 | 9,831.98 | 9,891.42 | 00:00:00 | 2002-01-15 | 138,690,000 | 9,892.73 | 10,038.94 | 9,805.33 | 9,924.15 | 00:00:00 | 2002-01-16 | 148,250,000 | 9,916.54 | 9,923.32 | 9,661.00 | 9,712.27 | 00:00:00 | 2002-01-17 | 138,010,000 | 9,712.21 | 9,910.11 | 9,684.39 | 9,850.04 | 00:00:00 | 2002-01-18 | 133,330,000 | 9,830.94 | 9,873.98 | 9,673.11 | 9,771.85 | 00:00:00 | 2002-01-22 | 131,160,000 | 9,772.34 | 9,905.26 | 9,652.01 | 9,713.80 | 00:00:00 | 2002-01-23 | 147,920,000 | 9,710.96 | 9,853.64 | 9,588.49 | 9,730.96 | 00:00:00 | 2002-01-24 | 155,280,000 | 9,734.21 | 9,926.71 | 9,670.99 | 9,796.07 | 00:00:00 | 2002-01-25 | 134,510,000 | 9,793.23 | 9,949.54 | 9,697.47 | 9,840.08 | 00:00:00 | 2002-01-28 | 118,680,000 | 9,843.05 | 9,959.44 | 9,746.66 | 9,865.75 | 00:00:00 | 2002-01-29 | 181,200,000 | 9,865.54 | 9,952.59 | 9,576.65 | 9,618.24 | 00:00:00 | 2002-01-30 | 201,960,000 | 9,619.14 | 9,821.81 | 9,443.32 | 9,762.86 | 00:00:00 | 2002-01-31 | 155,700,000 | 9,763.20 | 9,963.79 | 9,701.76 | 9,920.00 | 00:00:00 | 2002-02-01 | 136,720,000 | 9,923.04 | 10,022.82 | 9,795.45 | 9,907.26 | 00:00:00 | 2002-02-04 | 143,760,000 | 9,905.46 | 9,940.96 | 9,648.55 | 9,687.09 | 00:00:00 | 2002-02-05 | 177,830,000 | 9,684.74 | 9,842.77 | 9,553.96 | 9,685.43 | 00:00:00 | 2002-02-06 | 166,580,000 | 9,682.04 | 9,801.33 | 9,558.18 | 9,653.39 | 00:00:00 | 2002-02-07 | 144,160,000 | 9,650.97 | 9,799.67 | 9,562.12 | 9,625.44 | 00:00:00 | 2002-02-08 | 137,190,000 | 9,627.65 | 9,795.38 | 9,503.52 | 9,744.24 | 00:00:00 | 2002-02-11 | 115,940,000 | 9,739.81 | 9,933.07 | 9,668.34 | 9,884.78 | 00:00:00 | 2002-02-12 | 109,420,000 | 9,880.35 | 9,943.24 | 9,766.18 | 9,863.74 | 00:00:00 | 2002-02-13 | 121,590,000 | 9,856.99 | 10,056.24 | 9,839.18 | 9,989.67 | 00:00:00 | 2002-02-14 | 127,250,000 | 9,989.67 | 10,092.29 | 9,905.95 | 10,001.99 | 00:00:00 | 2002-02-15 | 135,920,000 | 10,000.83 | 10,065.37 | 9,843.54 | 9,903.04 | 00:00:00 | 2002-02-19 | 118,990,000 | 9,899.24 | 9,923.39 | 9,704.03 | 9,745.14 | 00:00:00 | 2002-02-20 | 143,890,000 | 9,742.37 | 9,990.78 | 9,674.91 | 9,941.17 | 00:00:00 | 2002-02-21 | 138,160,000 | 9,933.56 | 10,072.98 | 9,788.11 | 9,834.68 | 00:00:00 | 2002-02-22 | 141,100,000 | 9,834.89 | 10,032.45 | 9,726.67 | 9,968.15 | 00:00:00 | 2002-02-25 | 136,740,000 | 9,969.75 | 10,204.04 | 9,934.94 | 10,145.71 | 00:00:00 | 2002-02-26 | 130,920,000 | 10,145.86 | 10,241.89 | 9,986.84 | 10,115.26 | 00:00:00 | 2002-02-27 | 139,380,000 | 10,117.65 | 10,315.72 | 10,025.86 | 10,127.58 | 00:00:00 | 2002-02-28 | 139,220,000 | 10,130.28 | 10,283.89 | 10,055.34 | 10,106.13 | 00:00:00 | 2002-03-01 | 145,650,000 | 10,111.04 | 10,397.09 | 10,086.51 | 10,368.86 | 00:00:00 | 2002-03-04 | 159,430,000 | 10,368.10 | 10,656.50 | 10,313.01 | 10,586.82 | 00:00:00 | 2002-03-05 | 154,930,000 | 10,591.38 | 10,639.96 | 10,349.90 | 10,433.41 | 00:00:00 | 2002-03-06 | 154,130,000 | 10,431.96 | 10,637.19 | 10,393.84 | 10,574.29 | 00:00:00 | 2002-03-07 | 151,740,000 | 10,578.10 | 10,663.82 | 10,405.95 | 10,525.37 | 00:00:00 | 2002-03-08 | 141,200,000 | 10,531.67 | 10,728.87 | 10,480.33 | 10,572.49 | 00:00:00 | 2002-03-11 | 121,020,000 | 10,570.07 | 10,679.68 | 10,470.85 | 10,611.24 | 00:00:00 | 2002-03-12 | 130,440,000 | 10,604.32 | 10,682.72 | 10,462.34 | 10,632.35 | 00:00:00 | 2002-03-13 | 135,400,000 | 10,620.17 | 10,648.68 | 10,427.67 | 10,501.85 | 00:00:00 | 2002-03-14 | 120,880,000 | 10,501.29 | 10,615.74 | 10,421.17 | 10,517.14 | 00:00:00 | 2002-03-15 | 149,390,000 | 10,516.45 | 10,663.69 | 10,452.10 | 10,607.23 | 00:00:00 | 2002-03-18 | 116,950,000 | 10,608.54 | 10,707.01 | 10,488.84 | 10,577.75 | 00:00:00 | 2002-03-19 | 125,500,000 | 10,578.38 | 10,722.78 | 10,530.63 | 10,635.25 | 00:00:00 | 2002-03-20 | 130,490,000 | 10,626.85 | 10,634.84 | 10,455.56 | 10,501.57 | 00:00:00 | 2002-03-21 | 133,920,000 | 10,501.99 | 10,577.82 | 10,326.99 | 10,479.84 | 00:00:00 | 2002-03-22 | 124,330,000 | 10,477.70 | 10,537.62 | 10,324.23 | 10,427.67 | 00:00:00 | 2002-03-25 | 105,790,000 | 10,428.43 | 10,497.76 | 10,255.59 | 10,281.67 | 00:00:00 | 2002-03-26 | 122,360,000 | 10,280.51 | 10,475.00 | 10,233.65 | 10,353.36 | 00:00:00 | 2002-03-27 | 118,010,000 | 10,351.28 | 10,490.15 | 10,300.29 | 10,426.91 | 00:00:00 | 2002-03-28 | 114,760,000 | 10,429.68 | 10,537.48 | 10,341.59 | 10,403.94 | 00:00:00 | 2002-04-01 | 105,090,000 | 10,402.07 | 10,434.52 | 10,226.59 | 10,362.70 | 00:00:00 | 2002-04-02 | 117,670,000 | 10,352.46 | 10,394.94 | 10,204.66 | 10,313.71 | 00:00:00 | 2002-04-03 | 121,970,000 | 10,311.81 | 10,377.09 | 10,116.02 | 10,198.29 | 00:00:00 | 2002-04-04 | 128,380,000 | 10,199.54 | 10,301.53 | 10,118.10 | 10,235.17 | 00:00:00 | 2002-04-05 | 111,020,000 | 10,235.80 | 10,403.66 | 10,169.79 | 10,271.64 | 00:00:00 | 2002-04-08 | 109,530,000 | 10,258.91 | 10,300.78 | 10,049.94 | 10,249.08 | 00:00:00 | 2002-04-09 | 123,540,000 | 10,249.84 | 10,362.98 | 10,156.57 | 10,208.67 | 00:00:00 | 2002-04-10 | 144,790,000 | 10,210.40 | 10,437.43 | 10,175.18 | 10,381.73 | 00:00:00 | 2002-04-11 | 150,560,000 | 10,378.89 | 10,425.87 | 10,116.37 | 10,176.08 | 00:00:00 | 2002-04-12 | 128,210,000 | 10,178.57 | 10,312.26 | 10,083.92 | 10,190.82 | 00:00:00 | 2002-04-15 | 112,040,000 | 10,189.57 | 10,261.05 | 10,037.90 | 10,093.67 | 00:00:00 | 2002-04-16 | 134,130,000 | 10,100.38 | 10,365.12 | 10,100.38 | 10,301.32 | 00:00:00 | 2002-04-17 | 137,690,000 | 10,299.66 | 10,379.51 | 10,137.47 | 10,220.78 | 00:00:00 | 2002-04-18 | 135,930,000 | 10,219.47 | 10,334.67 | 10,010.22 | 10,205.28 | 00:00:00 | 2002-04-19 | 118,500,000 | 10,212.69 | 10,338.83 | 10,151.52 | 10,257.11 | 00:00:00 | 2002-04-22 | 118,180,000 | 10,256.00 | 10,299.39 | 10,056.45 | 10,136.43 | 00:00:00 | 2002-04-23 | 138,850,000 | 10,137.20 | 10,243.06 | 10,003.84 | 10,089.24 | 00:00:00 | 2002-04-24 | 137,320,000 | 10,090.07 | 10,209.64 | 9,984.00 | 10,030.43 | 00:00:00 | 2002-04-25 | 151,740,000 | 10,028.70 | 10,103.64 | 9,864.08 | 10,035.06 | 00:00:00 | 2002-04-26 | 137,420,000 | 10,037.42 | 10,127.85 | 9,875.44 | 9,910.72 | 00:00:00 | 2002-04-29 | 131,470,000 | 9,910.52 | 10,012.16 | 9,767.15 | 9,819.87 | 00:00:00 | 2002-04-30 | 162,860,000 | 9,818.90 | 10,063.64 | 9,775.10 | 9,946.22 | 00:00:00 | 2002-05-01 | 145,140,000 | 9,944.90 | 10,121.21 | 9,778.42 | 10,059.63 | 00:00:00 | 2002-05-02 | 136,400,000 | 10,057.62 | 10,182.94 | 9,970.92 | 10,091.87 | 00:00:00 | 2002-05-03 | 128,450,000 | 10,091.73 | 10,130.97 | 9,891.49 | 10,006.63 | 00:00:00 | 2002-05-06 | 112,260,000 | 10,005.80 | 10,081.98 | 9,780.29 | 9,808.04 | 00:00:00 | 2002-05-07 | 135,470,000 | 9,810.53 | 9,985.32 | 9,749.73 | 9,836.55 | 00:00:00 | 2002-05-08 | 150,200,000 | 9,847.96 | 10,203.76 | 9,847.96 | 10,141.83 | 00:00:00 | 2002-05-09 | 115,300,000 | 10,137.96 | 10,185.08 | 9,966.63 | 10,037.42 | 00:00:00 | 2002-05-10 | 117,190,000 | 10,040.25 | 10,115.23 | 9,891.04 | 9,939.92 | 00:00:00 | 2002-05-13 | 108,860,000 | 9,938.82 | 10,148.71 | 9,892.73 | 10,109.66 | 00:00:00 | 2002-05-14 | 141,450,000 | 10,119.34 | 10,346.59 | 10,119.34 | 10,298.14 | 00:00:00 | 2002-05-15 | 142,020,000 | 10,288.56 | 10,382.97 | 10,152.97 | 10,243.68 | 00:00:00 | 2002-05-16 | 125,660,000 | 10,242.11 | 10,374.05 | 10,168.64 | 10,289.21 | 00:00:00 | 2002-05-17 | 127,440,000 | 10,291.05 | 10,400.62 | 10,209.49 | 10,353.08 | 00:00:00 | 2002-05-20 | 98,980,000 | 10,348.93 | 10,357.44 | 10,164.39 | 10,229.50 | 00:00:00 | 2002-05-21 | 116,920,000 | 10,229.08 | 10,322.15 | 10,060.46 | 10,105.71 | 00:00:00 | 2002-05-22 | 113,630,000 | 10,098.58 | 10,200.78 | 10,004.41 | 10,157.88 | 00:00:00 | 2002-05-23 | 119,290,000 | 10,158.30 | 10,268.87 | 10,044.20 | 10,216.08 | 00:00:00 | 2002-05-24 | 88,540,000 | 10,211.92 | 10,255.93 | 10,054.58 | 10,104.26 | 00:00:00 | 2002-05-28 | 99,650,000 | 10,106.54 | 10,144.53 | 9,917.64 | 9,981.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|