|
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 | 2002-05-28 | 99,650,000 | 10,106.54 | 10,144.53 | 9,917.64 | 9,981.58 | 00:00:00 | 2002-05-29 | 108,180,000 | 9,976.94 | 10,056.31 | 9,860.42 | 9,923.04 | 00:00:00 | 2002-05-30 | 128,660,000 | 9,915.01 | 9,995.76 | 9,769.64 | 9,911.69 | 00:00:00 | 2002-05-31 | 127,730,000 | 9,915.15 | 10,074.16 | 9,865.89 | 9,925.25 | 00:00:00 | 2002-06-03 | 132,430,000 | 9,923.94 | 10,016.04 | 9,685.49 | 9,709.79 | 00:00:00 | 2002-06-04 | 146,660,000 | 9,710.34 | 9,798.74 | 9,541.36 | 9,687.84 | 00:00:00 | 2002-06-05 | 130,010,000 | 9,688.53 | 9,860.91 | 9,636.82 | 9,796.80 | 00:00:00 | 2002-06-06 | 160,150,000 | 9,795.70 | 9,820.41 | 9,552.85 | 9,624.64 | 00:00:00 | 2002-06-07 | 134,130,000 | 9,592.38 | 9,668.18 | 9,416.33 | 9,589.67 | 00:00:00 | 2002-06-10 | 122,620,000 | 9,587.38 | 9,744.33 | 9,509.91 | 9,645.40 | 00:00:00 | 2002-06-11 | 121,240,000 | 9,647.62 | 9,794.17 | 9,487.91 | 9,517.26 | 00:00:00 | 2002-06-12 | 179,572,000 | 9,515.12 | 9,682.37 | 9,380.82 | 9,617.71 | 00:00:00 | 2002-06-13 | 140,550,000 | 9,612.87 | 9,671.64 | 9,454.41 | 9,502.80 | 00:00:00 | 2002-06-14 | 154,900,000 | 9,498.92 | 9,538.93 | 9,229.63 | 9,474.21 | 00:00:00 | 2002-06-17 | 123,660,000 | 9,476.50 | 9,736.58 | 9,462.30 | 9,687.42 | 00:00:00 | 2002-06-18 | 119,310,000 | 9,684.52 | 9,775.83 | 9,588.29 | 9,706.12 | 00:00:00 | 2002-06-19 | 133,610,000 | 9,702.00 | 9,760.20 | 9,514.29 | 9,561.57 | 00:00:00 | 2002-06-20 | 138,970,000 | 9,561.64 | 9,628.11 | 9,390.10 | 9,431.77 | 00:00:00 | 2002-06-21 | 149,720,000 | 9,430.66 | 9,456.76 | 9,186.71 | 9,253.79 | 00:00:00 | 2002-06-24 | 155,260,000 | 9,252.47 | 9,417.23 | 9,046.04 | 9,281.82 | 00:00:00 | 2002-06-25 | 151,370,000 | 9,285.56 | 9,457.38 | 9,089.17 | 9,126.82 | 00:00:00 | 2002-06-26 | 33,657,000 | 9,108.22 | 9,207.07 | 8,831.92 | 9,120.11 | 00:00:00 | 2002-06-27 | 190,860,000 | 9,122.12 | 9,342.33 | 8,992.32 | 9,269.92 | 00:00:00 | 2002-06-28 | 211,700,000 | 9,270.33 | 9,435.44 | 9,131.49 | 9,243.26 | 00:00:00 | 2002-07-01 | 142,550,000 | 9,239.25 | 9,381.37 | 9,059.88 | 9,109.79 | 00:00:00 | 2002-07-02 | 182,300,000 | 9,104.95 | 9,185.88 | 8,918.11 | 9,007.75 | 00:00:00 | 2002-07-03 | 152,780,000 | 9,006.37 | 9,140.32 | 8,832.89 | 9,054.97 | 00:00:00 | 2002-07-05 | 69,940,000 | 9,061.54 | 9,399.65 | 9,054.97 | 9,379.50 | 00:00:00 | 2002-07-08 | 118,440,000 | 9,375.70 | 9,433.08 | 9,184.90 | 9,274.90 | 00:00:00 | 2002-07-09 | 134,890,000 | 9,273.38 | 9,357.35 | 9,065.88 | 9,096.09 | 00:00:00 | 2002-07-10 | 181,690,000 | 9,098.16 | 9,188.71 | 8,772.94 | 8,813.50 | 00:00:00 | 2002-07-11 | 208,048,000 | 8,812.12 | 8,937.87 | 8,557.84 | 8,801.53 | 00:00:00 | 2002-07-12 | 160,740,000 | 8,805.33 | 8,903.00 | 8,555.15 | 8,684.53 | 00:00:00 | 2002-07-15 | 214,748,365 | 8,681.28 | 8,720.18 | 8,220.78 | 8,639.19 | 00:00:00 | 2002-07-16 | 184,370,000 | 8,635.31 | 8,697.69 | 8,346.29 | 8,473.11 | 00:00:00 | 2002-07-17 | 214,748,365 | 8,476.21 | 8,765.39 | 8,401.12 | 8,542.48 | 00:00:00 | 2002-07-18 | 173,630,000 | 8,540.47 | 8,683.84 | 8,350.72 | 8,409.49 | 00:00:00 | 2002-07-19 | 214,748,365 | 8,356.74 | 8,356.74 | 7,940.83 | 8,019.26 | 00:00:00 | 2002-07-22 | 214,748,365 | 8,015.04 | 8,173.08 | 7,668.35 | 7,784.58 | 00:00:00 | 2002-07-23 | 214,748,365 | 7,785.55 | 8,007.91 | 7,590.75 | 7,702.34 | 00:00:00 | 2002-07-24 | 214,748,365 | 7,698.46 | 8,243.07 | 7,489.53 | 8,191.29 | 00:00:00 | 2002-07-25 | 214,748,365 | 8,185.89 | 8,390.39 | 7,893.34 | 8,186.31 | 00:00:00 | 2002-07-26 | 179,610,000 | 8,192.61 | 8,350.10 | 8,039.89 | 8,264.39 | 00:00:00 | 2002-07-29 | 177,865,000 | 8,267.99 | 8,749.12 | 8,267.99 | 8,711.88 | 00:00:00 | 2002-07-30 | 182,609,000 | 8,707.03 | 8,806.86 | 8,484.05 | 8,680.03 | 00:00:00 | 2002-07-31 | 204,936,000 | 8,678.65 | 8,793.36 | 8,463.21 | 8,736.59 | 00:00:00 | 2002-08-01 | 167,220,000 | 8,732.58 | 8,758.40 | 8,430.68 | 8,506.62 | 00:00:00 | 2002-08-02 | 153,810,000 | 8,504.96 | 8,566.36 | 8,179.80 | 8,313.13 | 00:00:00 | 2002-08-05 | 142,550,000 | 8,312.92 | 8,371.00 | 7,991.43 | 8,043.63 | 00:00:00 | 2002-08-06 | 151,410,000 | 8,049.93 | 8,472.28 | 8,049.93 | 8,274.09 | 00:00:00 | 2002-08-07 | 149,040,000 | 8,282.25 | 8,520.95 | 8,171.70 | 8,456.15 | 00:00:00 | 2002-08-08 | 164,670,000 | 8,456.29 | 8,755.70 | 8,364.29 | 8,712.02 | 00:00:00 | 2002-08-09 | 129,490,000 | 8,707.24 | 8,824.92 | 8,538.46 | 8,745.45 | 00:00:00 | 2002-08-12 | 103,650,000 | 8,741.92 | 8,753.14 | 8,528.15 | 8,688.89 | 00:00:00 | 2002-08-13 | 129,770,000 | 8,683.15 | 8,801.87 | 8,445.91 | 8,482.39 | 00:00:00 | 2002-08-14 | 153,380,000 | 8,479.14 | 8,778.89 | 8,295.34 | 8,743.31 | 00:00:00 | 2002-08-15 | 150,510,000 | 8,745.04 | 8,914.37 | 8,620.98 | 8,818.14 | 00:00:00 | 2002-08-16 | 126,530,000 | 8,813.07 | 8,899.42 | 8,644.59 | 8,778.06 | 00:00:00 | 2002-08-19 | 129,980,000 | 8,777.09 | 9,037.38 | 8,720.81 | 8,990.79 | 00:00:00 | 2002-08-20 | 130,850,000 | 8,986.50 | 8,989.69 | 8,789.13 | 8,872.07 | 00:00:00 | 2002-08-21 | 135,310,000 | 8,866.14 | 9,033.52 | 8,768.51 | 8,957.23 | 00:00:00 | 2002-08-22 | 137,300,000 | 8,961.18 | 9,129.10 | 8,860.34 | 9,053.64 | 00:00:00 | 2002-08-23 | 107,150,000 | 9,051.49 | 9,051.49 | 8,806.38 | 8,872.96 | 00:00:00 | 2002-08-26 | 101,690,000 | 8,873.93 | 8,981.23 | 8,723.43 | 8,919.01 | 00:00:00 | 2002-08-27 | 130,770,000 | 8,917.49 | 9,040.04 | 8,747.77 | 8,824.41 | 00:00:00 | 2002-08-28 | 114,660,000 | 8,823.93 | 8,832.18 | 8,610.79 | 8,694.09 | 00:00:00 | 2002-08-29 | 127,110,000 | 8,690.69 | 8,769.34 | 8,514.10 | 8,670.99 | 00:00:00 | 2002-08-30 | 92,990,000 | 8,669.26 | 8,811.72 | 8,572.85 | 8,663.50 | 00:00:00 | 2002-09-03 | 132,340,000 | 8,659.27 | 8,659.27 | 8,282.87 | 8,308.05 | 00:00:00 | 2002-09-04 | 137,210,000 | 8,308.53 | 8,495.03 | 8,216.98 | 8,425.12 | 00:00:00 | 2002-09-05 | 140,130,000 | 8,420.20 | 8,420.20 | 8,173.56 | 8,283.70 | 00:00:00 | 2002-09-06 | 118,450,000 | 8,296.46 | 8,526.80 | 8,296.46 | 8,427.20 | 00:00:00 | 2002-09-09 | 113,060,000 | 8,425.88 | 8,584.30 | 8,288.28 | 8,519.38 | 00:00:00 | 2002-09-10 | 118,640,000 | 8,520.14 | 8,660.94 | 8,447.73 | 8,602.61 | 00:00:00 | 2002-09-11 | 84,660,000 | 8,604.27 | 8,767.82 | 8,545.11 | 8,581.17 | 00:00:00 | 2002-09-12 | 119,160,000 | 8,574.94 | 8,574.94 | 8,334.82 | 8,379.41 | 00:00:00 | 2002-09-13 | 127,100,000 | 8,377.68 | 8,414.79 | 8,175.85 | 8,312.69 | 00:00:00 | 2002-09-16 | 100,140,000 | 8,311.79 | 8,435.04 | 8,214.27 | 8,380.18 | 00:00:00 | 2002-09-17 | 144,860,000 | 8,386.35 | 8,508.61 | 8,169.88 | 8,207.55 | 00:00:00 | 2002-09-18 | 150,100,000 | 8,203.07 | 8,283.49 | 8,013.42 | 8,172.45 | 00:00:00 | 2002-09-19 | 152,400,000 | 8,170.65 | 8,170.65 | 7,904.87 | 7,942.39 | 00:00:00 | 2002-09-20 | 179,280,000 | 7,945.93 | 8,081.04 | 7,868.60 | 7,986.02 | 00:00:00 | 2002-09-23 | 138,110,000 | 7,984.77 | 7,984.77 | 7,738.06 | 7,872.15 | 00:00:00 | 2002-09-24 | 167,024,000 | 7,871.23 | 7,893.36 | 7,606.77 | 7,683.13 | 00:00:00 | 2002-09-25 | 165,150,000 | 7,687.16 | 7,939.90 | 7,641.87 | 7,841.82 | 00:00:00 | 2002-09-26 | 165,000,000 | 7,844.62 | 8,086.86 | 7,800.97 | 7,997.12 | 00:00:00 | 2002-09-27 | 150,730,000 | 7,996.01 | 7,997.12 | 7,664.89 | 7,701.45 | 00:00:00 | 2002-09-30 | 172,187,000 | 7,698.81 | 7,729.53 | 7,422.28 | 7,591.93 | 00:00:00 | 2002-10-01 | 178,090,000 | 7,593.04 | 7,964.24 | 7,558.36 | 7,938.79 | 00:00:00 | 2002-10-02 | 166,890,000 | 7,936.57 | 7,996.77 | 7,696.66 | 7,755.61 | 00:00:00 | 2002-10-03 | 167,450,000 | 7,753.46 | 7,943.64 | 7,638.47 | 7,717.19 | 00:00:00 | 2002-10-04 | 183,593,000 | 7,719.34 | 7,817.06 | 7,428.32 | 7,528.40 | 00:00:00 | 2002-10-07 | 157,650,000 | 7,528.68 | 7,685.42 | 7,368.46 | 7,422.84 | 00:00:00 | 2002-10-08 | 193,843,000 | 7,425.82 | 7,680.57 | 7,294.53 | 7,501.49 | 00:00:00 | 2002-10-09 | 188,503,000 | 7,499.96 | 7,500.03 | 7,215.39 | 7,286.27 | 00:00:00 | 2002-10-10 | 209,023,000 | 7,286.34 | 7,588.25 | 7,181.47 | 7,533.95 | 00:00:00 | 2002-10-11 | 185,413,000 | 7,540.74 | 7,919.57 | 7,540.74 | 7,850.29 | 00:00:00 | 2002-10-14 | 120,030,000 | 7,848.21 | 7,948.91 | 7,725.23 | 7,877.40 | 00:00:00 | 2002-10-15 | 195,600,000 | 7,883.23 | 8,304.58 | 7,883.23 | 8,255.68 | 00:00:00 | 2002-10-16 | 158,500,000 | 8,232.10 | 8,232.10 | 7,958.34 | 8,036.03 | 00:00:00 | 2002-10-17 | 178,039,000 | 8,038.31 | 8,395.99 | 8,038.31 | 8,275.04 | 00:00:00 | 2002-10-18 | 142,310,000 | 8,287.72 | 8,383.16 | 8,115.72 | 8,322.40 | 00:00:00 | 2002-10-21 | 144,700,000 | 8,320.74 | 8,580.13 | 8,191.87 | 8,538.24 | 00:00:00 | 2002-10-22 | 154,920,000 | 8,534.08 | 8,543.65 | 8,303.33 | 8,450.16 | 00:00:00 | 2002-10-23 | 159,390,000 | 8,448.56 | 8,546.57 | 8,256.79 | 8,494.27 | 00:00:00 | 2002-10-24 | 170,057,000 | 8,495.38 | 8,607.04 | 8,253.60 | 8,317.34 | 00:00:00 | 2002-10-25 | 134,040,000 | 8,317.48 | 8,474.92 | 8,210.74 | 8,443.99 | 00:00:00 | 2002-10-28 | 138,260,000 | 8,448.98 | 8,601.01 | 8,281.34 | 8,368.04 | 00:00:00 | 2002-10-29 | 152,970,000 | 8,367.28 | 8,456.19 | 8,161.01 | 8,368.94 | 00:00:00 | 2002-10-30 | 142,230,000 | 8,363.95 | 8,502.32 | 8,273.99 | 8,427.41 | 00:00:00 | 2002-10-31 | 164,130,000 | 8,427.34 | 8,538.17 | 8,293.17 | 8,397.03 | 00:00:00 | 2002-11-01 | 145,040,000 | 8,395.64 | 8,569.24 | 8,271.77 | 8,517.64 | 00:00:00 | 2002-11-04 | 164,590,000 | 8,521.60 | 8,787.30 | 8,510.08 | 8,571.60 | 00:00:00 | 2002-11-05 | 135,410,000 | 8,568.76 | 8,730.92 | 8,497.60 | 8,678.27 | 00:00:00 | 2002-11-06 | 162,370,000 | 8,677.17 | 8,841.61 | 8,561.48 | 8,771.01 | 00:00:00 | 2002-11-07 | 146,690,000 | 8,766.08 | 8,766.08 | 8,517.78 | 8,586.24 | 00:00:00 | 2002-11-08 | 144,650,000 | 8,585.75 | 8,688.96 | 8,455.01 | 8,537.13 | 00:00:00 | 2002-11-11 | 111,300,000 | 8,535.81 | 8,541.09 | 8,315.40 | 8,358.95 | 00:00:00 | 2002-11-12 | 137,710,000 | 8,356.73 | 8,557.25 | 8,286.13 | 8,386.00 | 00:00:00 | 2002-11-13 | 146,340,000 | 8,380.32 | 8,523.47 | 8,237.65 | 8,398.49 | 00:00:00 | 2002-11-14 | 148,810,000 | 8,403.69 | 8,596.50 | 8,396.27 | 8,542.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|