|
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 | 2002-11-14 | 148,810,000 | 8,403.69 | 8,596.50 | 8,396.27 | 8,542.13 | 00:00:00 | 2002-11-15 | 140,010,000 | 8,535.64 | 8,622.30 | 8,421.10 | 8,579.09 | 00:00:00 | 2002-11-18 | 128,260,000 | 8,579.74 | 8,671.41 | 8,444.26 | 8,486.57 | 00:00:00 | 2002-11-19 | 133,740,000 | 8,484.93 | 8,566.45 | 8,355.62 | 8,474.78 | 00:00:00 | 2002-11-20 | 151,730,000 | 8,469.57 | 8,675.12 | 8,402.72 | 8,623.01 | 00:00:00 | 2002-11-21 | 214,748,365 | 8,625.48 | 8,910.83 | 8,619.58 | 8,845.15 | 00:00:00 | 2002-11-22 | 162,680,000 | 8,842.41 | 8,944.16 | 8,732.23 | 8,804.84 | 00:00:00 | 2002-11-25 | 157,400,000 | 8,804.97 | 8,918.03 | 8,717.63 | 8,849.40 | 00:00:00 | 2002-11-26 | 154,360,000 | 8,844.12 | 8,845.01 | 8,634.53 | 8,676.42 | 00:00:00 | 2002-11-27 | 135,030,000 | 8,678.96 | 8,975.08 | 8,678.96 | 8,931.68 | 00:00:00 | 2002-11-29 | 64,346,000 | 8,933.67 | 8,995.78 | 8,847.42 | 8,896.09 | 00:00:00 | 2002-12-02 | 161,200,000 | 8,902.95 | 9,076.35 | 8,757.60 | 8,862.57 | 00:00:00 | 2002-12-03 | 148,840,000 | 8,861.13 | 8,882.04 | 8,649.89 | 8,742.93 | 00:00:00 | 2002-12-04 | 158,890,000 | 8,734.22 | 8,834.04 | 8,600.93 | 8,737.85 | 00:00:00 | 2002-12-05 | 125,020,000 | 8,740.66 | 8,796.68 | 8,572.00 | 8,623.28 | 00:00:00 | 2002-12-06 | 124,110,000 | 8,620.88 | 8,707.21 | 8,469.16 | 8,645.77 | 00:00:00 | 2002-12-09 | 132,080,000 | 8,643.99 | 8,643.99 | 8,438.24 | 8,473.41 | 00:00:00 | 2002-12-10 | 128,660,000 | 8,473.61 | 8,624.93 | 8,419.86 | 8,574.26 | 00:00:00 | 2002-12-11 | 128,510,000 | 8,571.52 | 8,669.91 | 8,452.84 | 8,589.14 | 00:00:00 | 2002-12-12 | 125,530,000 | 8,590.99 | 8,662.71 | 8,466.21 | 8,538.40 | 00:00:00 | 2002-12-13 | 133,080,000 | 8,536.07 | 8,563.16 | 8,374.68 | 8,433.71 | 00:00:00 | 2002-12-16 | 127,160,000 | 8,436.59 | 8,649.06 | 8,421.58 | 8,627.40 | 00:00:00 | 2002-12-17 | 125,180,000 | 8,626.99 | 8,672.38 | 8,495.21 | 8,535.39 | 00:00:00 | 2002-12-18 | 144,620,000 | 8,531.31 | 8,553.76 | 8,367.89 | 8,447.35 | 00:00:00 | 2002-12-19 | 138,590,000 | 8,441.94 | 8,530.25 | 8,302.41 | 8,364.80 | 00:00:00 | 2002-12-20 | 178,273,000 | 8,367.41 | 8,557.47 | 8,367.41 | 8,511.32 | 00:00:00 | 2002-12-23 | 111,210,000 | 8,511.39 | 8,573.92 | 8,418.90 | 8,493.29 | 00:00:00 | 2002-12-24 | 45,831,000 | 8,491.99 | 8,522.98 | 8,407.45 | 8,448.11 | 00:00:00 | 2002-12-26 | 72,110,000 | 8,448.86 | 8,587.98 | 8,392.23 | 8,432.61 | 00:00:00 | 2002-12-27 | 75,840,000 | 8,429.28 | 8,470.05 | 8,272.31 | 8,303.78 | 00:00:00 | 2002-12-30 | 105,780,000 | 8,304.06 | 8,405.67 | 8,214.93 | 8,332.85 | 00:00:00 | 2002-12-31 | 108,850,000 | 8,332.24 | 8,400.46 | 8,216.44 | 8,341.63 | 00:00:00 | 2003-01-02 | 122,920,000 | 8,342.38 | 8,633.02 | 8,342.38 | 8,607.52 | 00:00:00 | 2003-01-03 | 113,080,000 | 8,607.38 | 8,669.91 | 8,503.71 | 8,601.69 | 00:00:00 | 2003-01-06 | 143,590,000 | 8,602.78 | 8,826.71 | 8,578.86 | 8,773.57 | 00:00:00 | 2003-01-07 | 154,520,000 | 8,775.84 | 8,843.37 | 8,661.20 | 8,740.59 | 00:00:00 | 2003-01-08 | 146,760,000 | 8,735.93 | 8,749.44 | 8,549.72 | 8,595.31 | 00:00:00 | 2003-01-09 | 156,030,000 | 8,596.68 | 8,814.09 | 8,596.68 | 8,776.18 | 00:00:00 | 2003-01-10 | 148,540,000 | 8,776.04 | 8,846.25 | 8,654.21 | 8,784.89 | 00:00:00 | 2003-01-13 | 139,630,000 | 8,787.83 | 8,896.09 | 8,721.12 | 8,785.98 | 00:00:00 | 2003-01-14 | 137,940,000 | 8,787.22 | 8,865.41 | 8,717.56 | 8,842.62 | 00:00:00 | 2003-01-15 | 143,210,000 | 8,843.64 | 8,865.65 | 8,674.43 | 8,723.18 | 00:00:00 | 2003-01-16 | 153,460,000 | 8,721.12 | 8,837.47 | 8,634.46 | 8,697.87 | 00:00:00 | 2003-01-17 | 135,820,000 | 8,695.82 | 8,695.82 | 8,523.60 | 8,586.74 | 00:00:00 | 2003-01-21 | 133,520,000 | 8,586.26 | 8,650.43 | 8,421.03 | 8,442.90 | 00:00:00 | 2003-01-22 | 156,080,000 | 8,439.54 | 8,493.50 | 8,270.94 | 8,318.73 | 00:00:00 | 2003-01-23 | 174,455,000 | 8,320.72 | 8,437.69 | 8,215.61 | 8,369.47 | 00:00:00 | 2003-01-24 | 157,480,000 | 8,367.89 | 8,367.89 | 8,092.00 | 8,131.01 | 00:00:00 | 2003-01-27 | 143,590,000 | 8,128.54 | 8,167.41 | 7,929.16 | 7,989.56 | 00:00:00 | 2003-01-28 | 145,910,000 | 7,991.07 | 8,153.36 | 7,954.95 | 8,088.84 | 00:00:00 | 2003-01-29 | 159,540,000 | 8,087.95 | 8,173.31 | 7,916.89 | 8,110.71 | 00:00:00 | 2003-01-30 | 151,030,000 | 8,109.14 | 8,169.81 | 7,918.19 | 7,945.13 | 00:00:00 | 2003-01-31 | 157,853,000 | 7,939.72 | 8,121.37 | 7,884.66 | 8,053.81 | 00:00:00 | 2003-02-03 | 125,850,000 | 8,053.74 | 8,189.35 | 8,032.90 | 8,109.82 | 00:00:00 | 2003-02-04 | 145,160,000 | 8,104.61 | 8,104.61 | 7,915.93 | 8,013.29 | 00:00:00 | 2003-02-05 | 145,080,000 | 8,014.45 | 8,162.96 | 7,950.42 | 7,985.18 | 00:00:00 | 2003-02-06 | 143,090,000 | 7,981.95 | 8,031.66 | 7,855.87 | 7,929.30 | 00:00:00 | 2003-02-07 | 127,680,000 | 7,932.45 | 8,019.46 | 7,811.10 | 7,864.23 | 00:00:00 | 2003-02-10 | 123,820,000 | 7,865.74 | 7,963.03 | 7,777.98 | 7,920.11 | 00:00:00 | 2003-02-11 | 130,700,000 | 7,920.93 | 8,010.89 | 7,798.69 | 7,843.11 | 00:00:00 | 2003-02-12 | 126,050,000 | 7,836.36 | 7,892.96 | 7,720.39 | 7,758.17 | 00:00:00 | 2003-02-13 | 148,930,000 | 7,756.55 | 7,817.88 | 7,602.81 | 7,749.87 | 00:00:00 | 2003-02-14 | 140,460,000 | 7,750.90 | 7,936.56 | 7,704.96 | 7,908.80 | 00:00:00 | 2003-02-18 | 125,080,000 | 7,909.30 | 8,114.82 | 7,909.30 | 8,041.15 | 00:00:00 | 2003-02-19 | 107,560,000 | 8,033.80 | 8,079.11 | 7,913.70 | 8,000.60 | 00:00:00 | 2003-02-20 | 119,410,000 | 8,002.70 | 8,051.37 | 7,858.24 | 7,914.96 | 00:00:00 | 2003-02-21 | 139,820,000 | 7,915.52 | 8,055.79 | 7,843.81 | 8,018.11 | 00:00:00 | 2003-02-24 | 122,920,000 | 8,017.34 | 8,017.34 | 7,828.06 | 7,858.24 | 00:00:00 | 2003-02-25 | 148,370,000 | 7,856.42 | 7,931.14 | 7,700.53 | 7,909.50 | 00:00:00 | 2003-02-26 | 137,440,000 | 7,907.39 | 7,944.93 | 7,767.62 | 7,806.98 | 00:00:00 | 2003-02-27 | 128,780,000 | 7,807.96 | 7,950.46 | 7,774.34 | 7,884.99 | 00:00:00 | 2003-02-28 | 137,330,000 | 7,886.11 | 7,987.80 | 7,826.72 | 7,891.08 | 00:00:00 | 2003-03-03 | 120,890,000 | 7,890.24 | 7,997.66 | 7,809.05 | 7,837.86 | 00:00:00 | 2003-03-04 | 125,660,000 | 7,838.14 | 7,859.08 | 7,688.98 | 7,704.87 | 00:00:00 | 2003-03-05 | 133,270,000 | 7,702.35 | 7,801.79 | 7,639.82 | 7,775.60 | 00:00:00 | 2003-03-06 | 129,920,000 | 7,774.76 | 7,795.07 | 7,624.97 | 7,673.99 | 00:00:00 | 2003-03-07 | 136,850,000 | 7,671.75 | 7,780.57 | 7,536.18 | 7,740.03 | 00:00:00 | 2003-03-10 | 125,500,000 | 7,739.40 | 7,739.40 | 7,545.77 | 7,568.18 | 00:00:00 | 2003-03-11 | 142,770,000 | 7,568.53 | 7,673.98 | 7,488.00 | 7,524.06 | 00:00:00 | 2003-03-12 | 162,000,000 | 7,517.76 | 7,582.96 | 7,397.31 | 7,552.07 | 00:00:00 | 2003-03-13 | 181,630,000 | 7,555.29 | 7,847.03 | 7,555.29 | 7,821.75 | 00:00:00 | 2003-03-14 | 154,190,000 | 7,822.17 | 7,961.60 | 7,761.25 | 7,859.71 | 00:00:00 | 2003-03-17 | 170,042,000 | 7,857.96 | 8,163.56 | 7,763.56 | 8,141.92 | 00:00:00 | 2003-03-18 | 155,510,000 | 8,142.69 | 8,253.48 | 8,057.54 | 8,194.23 | 00:00:00 | 2003-03-19 | 147,340,000 | 8,193.04 | 8,304.04 | 8,116.01 | 8,265.45 | 00:00:00 | 2003-03-20 | 143,910,000 | 8,264.68 | 8,335.20 | 8,122.59 | 8,286.60 | 00:00:00 | 2003-03-21 | 188,371,000 | 8,290.38 | 8,552.08 | 8,290.38 | 8,521.97 | 00:00:00 | 2003-03-24 | 129,300,000 | 8,514.82 | 8,514.82 | 8,166.78 | 8,214.68 | 00:00:00 | 2003-03-25 | 133,340,000 | 8,216.85 | 8,355.93 | 8,155.65 | 8,280.23 | 00:00:00 | 2003-03-26 | 131,970,000 | 8,279.88 | 8,323.01 | 8,165.52 | 8,229.88 | 00:00:00 | 2003-03-27 | 123,290,000 | 8,226.39 | 8,272.03 | 8,085.40 | 8,201.45 | 00:00:00 | 2003-03-28 | 122,700,000 | 8,198.85 | 8,224.83 | 8,070.77 | 8,145.77 | 00:00:00 | 2003-03-31 | 149,550,000 | 8,142.83 | 8,142.83 | 7,903.97 | 7,992.13 | 00:00:00 | 2003-04-01 | 146,160,000 | 7,992.83 | 8,133.03 | 7,947.38 | 8,069.86 | 00:00:00 | 2003-04-02 | 158,980,000 | 8,070.98 | 8,342.27 | 8,070.98 | 8,285.06 | 00:00:00 | 2003-04-03 | 135,150,000 | 8,285.76 | 8,378.76 | 8,199.49 | 8,240.38 | 00:00:00 | 2003-04-04 | 124,120,000 | 8,240.59 | 8,348.29 | 8,176.66 | 8,277.15 | 00:00:00 | 2003-04-07 | 149,400,000 | 8,284.15 | 8,550.40 | 8,272.24 | 8,300.41 | 00:00:00 | 2003-04-08 | 123,540,000 | 8,299.12 | 8,382.43 | 8,222.24 | 8,298.92 | 00:00:00 | 2003-04-09 | 129,370,000 | 8,299.28 | 8,404.25 | 8,174.90 | 8,197.94 | 00:00:00 | 2003-04-10 | 127,530,000 | 8,198.99 | 8,274.56 | 8,109.85 | 8,221.33 | 00:00:00 | 2003-04-11 | 114,160,000 | 8,223.22 | 8,360.76 | 8,156.77 | 8,203.41 | 00:00:00 | 2003-04-14 | 113,100,000 | 8,203.97 | 8,375.19 | 8,175.60 | 8,351.10 | 00:00:00 | 2003-04-15 | 146,020,000 | 8,347.66 | 8,443.11 | 8,251.38 | 8,402.36 | 00:00:00 | 2003-04-16 | 158,760,000 | 8,405.72 | 8,459.15 | 8,217.27 | 8,257.61 | 00:00:00 | 2003-04-17 | 143,060,000 | 8,255.79 | 8,388.28 | 8,172.52 | 8,337.65 | 00:00:00 | 2003-04-21 | 111,870,000 | 8,336.67 | 8,423.09 | 8,270.56 | 8,328.90 | 00:00:00 | 2003-04-22 | 163,120,000 | 8,326.38 | 8,509.43 | 8,238.14 | 8,484.99 | 00:00:00 | 2003-04-23 | 166,720,000 | 8,484.92 | 8,587.72 | 8,398.65 | 8,515.66 | 00:00:00 | 2003-04-24 | 164,810,000 | 8,512.44 | 8,527.99 | 8,363.28 | 8,440.04 | 00:00:00 | 2003-04-25 | 133,580,000 | 8,438.98 | 8,453.06 | 8,258.80 | 8,306.35 | 00:00:00 | 2003-04-28 | 127,300,000 | 8,306.84 | 8,515.80 | 8,290.46 | 8,471.61 | 00:00:00 | 2003-04-29 | 152,560,000 | 8,472.88 | 8,578.55 | 8,414.61 | 8,502.99 | 00:00:00 | 2003-04-30 | 178,851,000 | 8,501.38 | 8,557.62 | 8,402.36 | 8,480.09 | 00:00:00 | 2003-05-01 | 139,750,000 | 8,478.48 | 8,519.09 | 8,328.55 | 8,454.25 | 00:00:00 | 2003-05-02 | 155,430,000 | 8,453.48 | 8,612.86 | 8,389.40 | 8,582.68 | 00:00:00 | 2003-05-05 | 144,630,000 | 8,583.17 | 8,643.11 | 8,472.67 | 8,531.57 | 00:00:00 | 2003-05-06 | 164,960,000 | 8,531.28 | 8,658.18 | 8,486.88 | 8,588.36 | 00:00:00 | 2003-05-07 | 153,190,000 | 8,585.42 | 8,650.82 | 8,494.87 | 8,560.63 | 00:00:00 | 2003-05-08 | 137,960,000 | 8,558.67 | 8,591.01 | 8,435.61 | 8,491.22 | 00:00:00 | 2003-05-09 | 132,610,000 | 8,492.69 | 8,637.58 | 8,482.89 | 8,604.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|