|
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 | 2003-05-09 | 132,610,000 | 8,492.69 | 8,637.58 | 8,482.89 | 8,604.60 | 00:00:00 | 2003-05-12 | 137,880,000 | 8,603.90 | 8,764.12 | 8,544.24 | 8,726.73 | 00:00:00 | 2003-05-13 | 141,810,000 | 8,722.88 | 8,757.40 | 8,611.18 | 8,679.25 | 00:00:00 | 2003-05-14 | 140,180,000 | 8,673.29 | 8,744.94 | 8,575.96 | 8,647.82 | 00:00:00 | 2003-05-15 | 150,870,000 | 8,649.22 | 8,766.58 | 8,613.84 | 8,713.14 | 00:00:00 | 2003-05-16 | 150,550,000 | 8,710.36 | 8,766.36 | 8,614.33 | 8,678.97 | 00:00:00 | 2003-05-19 | 137,570,000 | 8,676.52 | 8,676.52 | 8,455.72 | 8,493.39 | 00:00:00 | 2003-05-20 | 150,530,000 | 8,494.09 | 8,593.61 | 8,394.51 | 8,491.36 | 00:00:00 | 2003-05-21 | 145,780,000 | 8,485.62 | 8,577.64 | 8,389.68 | 8,516.43 | 00:00:00 | 2003-05-22 | 144,850,000 | 8,516.99 | 8,650.33 | 8,495.35 | 8,594.02 | 00:00:00 | 2003-05-23 | 120,100,000 | 8,594.02 | 8,668.47 | 8,513.98 | 8,601.38 | 00:00:00 | 2003-05-27 | 153,200,000 | 8,600.54 | 8,812.30 | 8,523.64 | 8,781.35 | 00:00:00 | 2003-05-28 | 155,900,000 | 8,781.84 | 8,885.34 | 8,721.90 | 8,793.12 | 00:00:00 | 2003-05-29 | 168,580,000 | 8,787.23 | 8,895.99 | 8,657.96 | 8,711.18 | 00:00:00 | 2003-05-30 | 168,880,000 | 8,711.46 | 8,897.04 | 8,711.46 | 8,850.26 | 00:00:00 | 2003-06-02 | 166,250,000 | 8,851.45 | 9,040.46 | 8,833.66 | 8,897.81 | 00:00:00 | 2003-06-03 | 145,020,000 | 8,898.23 | 8,973.02 | 8,823.51 | 8,922.95 | 00:00:00 | 2003-06-04 | 161,870,000 | 8,919.94 | 9,076.94 | 8,882.75 | 9,038.98 | 00:00:00 | 2003-06-05 | 169,310,000 | 9,036.67 | 9,106.70 | 8,905.37 | 9,041.30 | 00:00:00 | 2003-06-06 | 183,720,000 | 9,045.57 | 9,248.71 | 9,008.87 | 9,062.79 | 00:00:00 | 2003-06-09 | 130,700,000 | 9,061.18 | 9,109.43 | 8,909.78 | 8,980.00 | 00:00:00 | 2003-06-10 | 127,540,000 | 8,980.79 | 9,111.11 | 8,946.06 | 9,054.89 | 00:00:00 | 2003-06-11 | 152,000,000 | 9,048.85 | 9,202.08 | 9,010.13 | 9,183.22 | 00:00:00 | 2003-06-12 | 155,310,000 | 9,184.29 | 9,270.64 | 9,089.38 | 9,196.55 | 00:00:00 | 2003-06-13 | 127,160,000 | 9,197.88 | 9,234.23 | 9,042.63 | 9,117.12 | 00:00:00 | 2003-06-16 | 134,590,000 | 9,117.56 | 9,335.49 | 9,117.56 | 9,318.96 | 00:00:00 | 2003-06-17 | 147,970,000 | 9,319.66 | 9,406.50 | 9,234.78 | 9,323.02 | 00:00:00 | 2003-06-18 | 148,890,000 | 9,322.67 | 9,363.15 | 9,185.17 | 9,293.80 | 00:00:00 | 2003-06-19 | 153,010,000 | 9,293.80 | 9,346.34 | 9,134.50 | 9,179.53 | 00:00:00 | 2003-06-20 | 169,800,000 | 9,180.93 | 9,306.36 | 9,149.21 | 9,200.75 | 00:00:00 | 2003-06-23 | 139,810,000 | 9,199.49 | 9,215.32 | 9,003.83 | 9,072.95 | 00:00:00 | 2003-06-24 | 138,830,000 | 9,071.48 | 9,179.25 | 9,020.08 | 9,109.85 | 00:00:00 | 2003-06-25 | 145,920,000 | 9,109.57 | 9,195.20 | 8,984.29 | 9,011.53 | 00:00:00 | 2003-06-26 | 138,740,000 | 9,011.06 | 9,118.82 | 8,953.83 | 9,079.04 | 00:00:00 | 2003-06-27 | 126,780,000 | 9,079.74 | 9,135.91 | 8,938.26 | 8,989.05 | 00:00:00 | 2003-06-30 | 158,720,000 | 8,990.74 | 9,100.12 | 8,934.71 | 8,985.44 | 00:00:00 | 2003-07-01 | 146,020,000 | 8,983.66 | 9,068.05 | 8,843.61 | 9,040.95 | 00:00:00 | 2003-07-02 | 151,930,000 | 9,043.54 | 9,168.82 | 9,025.12 | 9,142.84 | 00:00:00 | 2003-07-03 | 77,590,000 | 9,141.16 | 9,164.48 | 9,014.06 | 9,070.21 | 00:00:00 | 2003-07-07 | 142,910,000 | 9,073.92 | 9,289.90 | 9,073.92 | 9,216.79 | 00:00:00 | 2003-07-08 | 156,570,000 | 9,213.48 | 9,281.77 | 9,122.24 | 9,223.09 | 00:00:00 | 2003-07-09 | 161,800,000 | 9,221.90 | 9,270.22 | 9,077.91 | 9,156.21 | 00:00:00 | 2003-07-10 | 146,570,000 | 9,154.53 | 9,154.53 | 8,978.13 | 9,036.04 | 00:00:00 | 2003-07-11 | 121,270,000 | 9,036.39 | 9,176.59 | 9,009.01 | 9,119.59 | 00:00:00 | 2003-07-14 | 144,890,000 | 9,126.45 | 9,316.44 | 9,126.45 | 9,177.15 | 00:00:00 | 2003-07-15 | 151,860,000 | 9,179.18 | 9,260.42 | 9,054.60 | 9,128.97 | 00:00:00 | 2003-07-16 | 166,200,000 | 9,133.70 | 9,185.63 | 9,005.23 | 9,094.59 | 00:00:00 | 2003-07-17 | 166,140,000 | 9,089.34 | 9,160.27 | 8,968.82 | 9,050.82 | 00:00:00 | 2003-07-18 | 136,520,000 | 9,052.29 | 9,212.31 | 9,034.36 | 9,188.15 | 00:00:00 | 2003-07-21 | 125,420,000 | 9,187.80 | 9,219.87 | 9,025.12 | 9,096.69 | 00:00:00 | 2003-07-22 | 143,970,000 | 9,098.65 | 9,221.83 | 9,008.60 | 9,158.45 | 00:00:00 | 2003-07-23 | 136,270,000 | 9,159.08 | 9,249.91 | 9,064.69 | 9,194.24 | 00:00:00 | 2003-07-24 | 155,900,000 | 9,196.56 | 9,313.99 | 9,092.98 | 9,112.51 | 00:00:00 | 2003-07-25 | 139,750,000 | 9,113.85 | 9,296.62 | 9,062.38 | 9,284.57 | 00:00:00 | 2003-07-28 | 132,860,000 | 9,284.92 | 9,356.77 | 9,182.96 | 9,266.51 | 00:00:00 | 2003-07-29 | 150,890,000 | 9,268.19 | 9,327.36 | 9,135.62 | 9,204.46 | 00:00:00 | 2003-07-30 | 139,190,000 | 9,204.39 | 9,272.88 | 9,131.70 | 9,200.05 | 00:00:00 | 2003-07-31 | 160,800,000 | 9,199.35 | 9,398.02 | 9,183.80 | 9,233.80 | 00:00:00 | 2003-08-01 | 139,060,000 | 9,232.68 | 9,266.37 | 9,100.12 | 9,153.97 | 00:00:00 | 2003-08-04 | 131,870,000 | 9,154.18 | 9,231.84 | 9,033.66 | 9,186.04 | 00:00:00 | 2003-08-05 | 135,170,000 | 9,185.27 | 9,210.21 | 9,024.77 | 9,036.32 | 00:00:00 | 2003-08-06 | 149,100,000 | 9,032.96 | 9,151.38 | 8,964.13 | 9,061.74 | 00:00:00 | 2003-08-07 | 138,930,000 | 9,060.48 | 9,171.13 | 9,003.63 | 9,126.45 | 00:00:00 | 2003-08-08 | 108,660,000 | 9,127.36 | 9,230.37 | 9,097.74 | 9,191.09 | 00:00:00 | 2003-08-11 | 102,220,000 | 9,189.62 | 9,275.61 | 9,124.00 | 9,217.35 | 00:00:00 | 2003-08-12 | 113,230,000 | 9,218.12 | 9,329.04 | 9,163.29 | 9,310.06 | 00:00:00 | 2003-08-13 | 120,880,000 | 9,303.69 | 9,350.19 | 9,213.43 | 9,271.76 | 00:00:00 | 2003-08-14 | 118,680,000 | 9,272.25 | 9,356.63 | 9,193.33 | 9,310.56 | 00:00:00 | 2003-08-15 | 63,637,000 | 9,308.52 | 9,360.27 | 9,253.20 | 9,321.69 | 00:00:00 | 2003-08-18 | 112,760,000 | 9,320.66 | 9,466.79 | 9,309.16 | 9,412.45 | 00:00:00 | 2003-08-19 | 130,060,000 | 9,412.17 | 9,490.60 | 9,315.25 | 9,428.90 | 00:00:00 | 2003-08-20 | 121,080,000 | 9,420.13 | 9,454.49 | 9,324.03 | 9,397.51 | 00:00:00 | 2003-08-21 | 140,710,000 | 9,399.96 | 9,517.37 | 9,345.71 | 9,423.68 | 00:00:00 | 2003-08-22 | 130,890,000 | 9,436.04 | 9,535.97 | 9,323.26 | 9,348.87 | 00:00:00 | 2003-08-25 | 97,170,000 | 9,349.44 | 9,381.51 | 9,242.56 | 9,317.64 | 00:00:00 | 2003-08-26 | 117,870,000 | 9,316.03 | 9,372.45 | 9,203.54 | 9,340.45 | 00:00:00 | 2003-08-27 | 105,140,000 | 9,339.82 | 9,387.82 | 9,280.03 | 9,333.79 | 00:00:00 | 2003-08-28 | 116,520,000 | 9,334.35 | 9,415.68 | 9,246.48 | 9,374.21 | 00:00:00 | 2003-08-29 | 94,510,000 | 9,373.33 | 9,444.25 | 9,320.52 | 9,415.82 | 00:00:00 | 2003-09-02 | 147,050,000 | 9,416.67 | 9,563.83 | 9,357.44 | 9,523.27 | 00:00:00 | 2003-09-03 | 167,560,000 | 9,521.86 | 9,632.75 | 9,465.72 | 9,568.46 | 00:00:00 | 2003-09-04 | 145,390,000 | 9,569.09 | 9,661.80 | 9,492.74 | 9,587.90 | 00:00:00 | 2003-09-05 | 146,520,000 | 9,589.52 | 9,602.22 | 9,441.93 | 9,503.34 | 00:00:00 | 2003-09-08 | 129,930,000 | 9,503.41 | 9,638.57 | 9,492.25 | 9,586.29 | 00:00:00 | 2003-09-09 | 141,480,000 | 9,584.92 | 9,617.02 | 9,459.85 | 9,507.20 | 00:00:00 | 2003-09-10 | 158,210,000 | 9,504.88 | 9,545.51 | 9,373.08 | 9,420.46 | 00:00:00 | 2003-09-11 | 133,590,000 | 9,415.05 | 9,540.60 | 9,374.49 | 9,459.76 | 00:00:00 | 2003-09-12 | 123,670,000 | 9,456.88 | 9,517.37 | 9,348.59 | 9,471.55 | 00:00:00 | 2003-09-15 | 115,130,000 | 9,471.19 | 9,541.02 | 9,396.03 | 9,448.81 | 00:00:00 | 2003-09-16 | 140,320,000 | 9,449.16 | 9,587.90 | 9,426.84 | 9,567.34 | 00:00:00 | 2003-09-17 | 133,821,000 | 9,566.08 | 9,641.45 | 9,510.28 | 9,545.65 | 00:00:00 | 2003-09-18 | 149,880,000 | 9,544.04 | 9,691.55 | 9,513.37 | 9,659.13 | 00:00:00 | 2003-09-19 | 151,860,000 | 9,661.80 | 9,719.49 | 9,582.64 | 9,644.82 | 00:00:00 | 2003-09-22 | 127,880,000 | 9,641.80 | 9,641.87 | 9,467.83 | 9,535.41 | 00:00:00 | 2003-09-23 | 130,170,000 | 9,535.76 | 9,623.34 | 9,479.41 | 9,576.04 | 00:00:00 | 2003-09-24 | 155,600,000 | 9,575.97 | 9,612.53 | 9,400.67 | 9,425.51 | 00:00:00 | 2003-09-25 | 153,000,000 | 9,425.58 | 9,493.44 | 9,311.47 | 9,343.96 | 00:00:00 | 2003-09-26 | 147,250,000 | 9,342.43 | 9,407.89 | 9,257.99 | 9,313.08 | 00:00:00 | 2003-09-29 | 136,650,000 | 9,314.42 | 9,431.54 | 9,259.68 | 9,380.24 | 00:00:00 | 2003-09-30 | 159,050,000 | 9,378.10 | 9,393.35 | 9,199.43 | 9,275.06 | 00:00:00 | 2003-10-01 | 156,630,000 | 9,275.06 | 9,472.69 | 9,275.06 | 9,469.20 | 00:00:00 | 2003-10-02 | 126,930,000 | 9,464.76 | 9,539.20 | 9,397.87 | 9,487.80 | 00:00:00 | 2003-10-03 | 157,050,000 | 9,492.54 | 9,701.87 | 9,492.54 | 9,572.31 | 00:00:00 | 2003-10-06 | 102,580,000 | 9,572.39 | 9,656.09 | 9,524.39 | 9,594.98 | 00:00:00 | 2003-10-07 | 127,950,000 | 9,593.28 | 9,672.68 | 9,512.76 | 9,654.61 | 00:00:00 | 2003-10-08 | 126,250,000 | 9,653.33 | 9,699.35 | 9,571.35 | 9,630.90 | 00:00:00 | 2003-10-09 | 157,870,000 | 9,633.35 | 9,798.08 | 9,617.35 | 9,680.01 | 00:00:00 | 2003-10-10 | 110,810,000 | 9,682.90 | 9,743.12 | 9,622.31 | 9,674.68 | 00:00:00 | 2003-10-13 | 104,050,000 | 9,675.72 | 9,814.97 | 9,675.72 | 9,764.38 | 00:00:00 | 2003-10-14 | 127,190,000 | 9,763.27 | 9,833.42 | 9,696.90 | 9,812.98 | 00:00:00 | 2003-10-15 | 152,110,000 | 9,824.09 | 9,901.64 | 9,731.57 | 9,803.05 | 00:00:00 | 2003-10-16 | 141,770,000 | 9,798.68 | 9,838.53 | 9,679.13 | 9,791.72 | 00:00:00 | 2003-10-17 | 135,200,000 | 9,791.86 | 9,833.12 | 9,679.72 | 9,721.79 | 00:00:00 | 2003-10-20 | 117,260,000 | 9,721.50 | 9,816.97 | 9,665.35 | 9,777.94 | 00:00:00 | 2003-10-21 | 149,800,000 | 9,778.31 | 9,824.90 | 9,697.94 | 9,747.64 | 00:00:00 | 2003-10-22 | 164,720,000 | 9,741.98 | 9,741.98 | 9,551.65 | 9,598.24 | 00:00:00 | 2003-10-23 | 160,430,000 | 9,597.20 | 9,661.05 | 9,517.50 | 9,613.13 | 00:00:00 | 2003-10-24 | 142,030,000 | 9,600.98 | 9,631.50 | 9,463.28 | 9,582.46 | 00:00:00 | 2003-10-27 | 137,180,000 | 9,584.54 | 9,696.98 | 9,553.80 | 9,608.16 | 00:00:00 | 2003-10-28 | 162,920,000 | 9,609.72 | 9,769.57 | 9,592.54 | 9,748.31 | 00:00:00 | 2003-10-29 | 156,260,000 | 9,747.05 | 9,830.23 | 9,663.27 | 9,774.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|