|
 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 | | 2003-10-29 | 156,260,000 | 9,747.05 | 9,830.23 | 9,663.27 | 9,774.53 | 00:00:00 | | 2003-10-30 | 162,970,000 | 9,772.01 | 9,882.97 | 9,719.20 | 9,786.61 | 00:00:00 | | 2003-10-31 | 149,890,000 | 9,786.75 | 9,880.08 | 9,745.94 | 9,801.12 | 00:00:00 | | 2003-11-03 | 137,820,000 | 9,802.46 | 9,936.31 | 9,792.60 | 9,858.46 | 00:00:00 | | 2003-11-04 | 141,760,000 | 9,857.49 | 9,905.94 | 9,770.46 | 9,838.83 | 00:00:00 | | 2003-11-05 | 140,180,000 | 9,837.64 | 9,883.86 | 9,746.98 | 9,820.83 | 00:00:00 | | 2003-11-06 | 145,390,000 | 9,820.68 | 9,888.90 | 9,738.53 | 9,856.97 | 00:00:00 | | 2003-11-07 | 144,050,000 | 9,857.12 | 9,945.71 | 9,770.31 | 9,809.79 | 00:00:00 | | 2003-11-10 | 124,360,000 | 9,807.49 | 9,861.05 | 9,702.46 | 9,756.53 | 00:00:00 | | 2003-11-11 | 116,250,000 | 9,756.53 | 9,801.21 | 9,673.64 | 9,737.79 | 00:00:00 | | 2003-11-12 | 134,930,000 | 9,729.50 | 9,882.60 | 9,700.02 | 9,848.83 | 00:00:00 | | 2003-11-13 | 138,300,000 | 9,846.97 | 9,895.71 | 9,740.53 | 9,837.94 | 00:00:00 | | 2003-11-14 | 135,610,000 | 9,836.46 | 9,919.19 | 9,709.13 | 9,768.68 | 00:00:00 | | 2003-11-17 | 137,430,000 | 9,765.64 | 9,775.35 | 9,603.57 | 9,710.83 | 00:00:00 | | 2003-11-18 | 135,430,000 | 9,711.44 | 9,792.16 | 9,601.35 | 9,624.16 | 00:00:00 | | 2003-11-19 | 132,620,000 | 9,620.68 | 9,731.94 | 9,584.31 | 9,690.46 | 00:00:00 | | 2003-11-20 | 132,670,000 | 9,688.46 | 9,756.09 | 9,576.91 | 9,619.42 | 00:00:00 | | 2003-11-21 | 127,380,000 | 9,622.02 | 9,692.53 | 9,556.68 | 9,628.53 | 00:00:00 | | 2003-11-24 | 130,280,000 | 9,629.87 | 9,788.60 | 9,629.87 | 9,747.79 | 00:00:00 | | 2003-11-25 | 133,370,000 | 9,748.68 | 9,821.94 | 9,679.13 | 9,763.94 | 00:00:00 | | 2003-11-26 | 109,770,000 | 9,763.49 | 9,838.01 | 9,689.05 | 9,779.57 | 00:00:00 | | 2003-11-28 | 48,722,000 | 9,779.72 | 9,832.16 | 9,733.20 | 9,782.46 | 00:00:00 | | 2003-12-01 | 137,500,000 | 9,785.35 | 9,943.34 | 9,777.64 | 9,899.05 | 00:00:00 | | 2003-12-02 | 138,320,000 | 9,899.64 | 9,936.97 | 9,798.83 | 9,853.64 | 00:00:00 | | 2003-12-03 | 144,170,000 | 9,851.94 | 9,974.45 | 9,824.31 | 9,873.42 | 00:00:00 | | 2003-12-04 | 146,310,000 | 9,874.83 | 9,978.08 | 9,814.97 | 9,930.82 | 00:00:00 | | 2003-12-05 | 126,590,000 | 9,923.27 | 9,954.16 | 9,819.05 | 9,862.68 | 00:00:00 | | 2003-12-08 | 121,890,000 | 9,862.01 | 9,997.34 | 9,824.83 | 9,965.27 | 00:00:00 | | 2003-12-09 | 146,550,000 | 9,966.45 | 10,048.75 | 9,887.57 | 9,923.42 | 00:00:00 | | 2003-12-10 | 144,400,000 | 9,922.38 | 10,000.53 | 9,848.97 | 9,921.86 | 00:00:00 | | 2003-12-11 | 144,110,000 | 9,922.45 | 10,056.97 | 9,896.16 | 10,008.16 | 00:00:00 | | 2003-12-12 | 122,310,000 | 10,008.75 | 10,091.71 | 9,946.60 | 10,042.16 | 00:00:00 | | 2003-12-15 | 152,080,000 | 10,046.53 | 10,180.97 | 9,994.38 | 10,022.82 | 00:00:00 | | 2003-12-16 | 154,790,000 | 10,023.34 | 10,173.19 | 9,986.23 | 10,129.56 | 00:00:00 | | 2003-12-17 | 144,170,000 | 10,128.75 | 10,186.67 | 10,040.08 | 10,145.26 | 00:00:00 | | 2003-12-18 | 157,990,000 | 10,141.41 | 10,278.82 | 10,117.78 | 10,248.08 | 00:00:00 | | 2003-12-19 | 165,730,000 | 10,249.48 | 10,345.44 | 10,189.63 | 10,278.22 | 00:00:00 | | 2003-12-22 | 125,170,000 | 10,276.48 | 10,371.11 | 10,216.08 | 10,338.00 | 00:00:00 | | 2003-12-23 | 114,530,000 | 10,337.56 | 10,421.48 | 10,265.71 | 10,341.26 | 00:00:00 | | 2003-12-24 | 51,806,000 | 10,341.41 | 10,365.63 | 10,263.04 | 10,305.19 | 00:00:00 | | 2003-12-26 | 35,607,000 | 10,305.85 | 10,368.89 | 10,282.22 | 10,324.67 | 00:00:00 | | 2003-12-29 | 105,880,000 | 10,321.35 | 10,457.78 | 10,319.70 | 10,450.00 | 00:00:00 | | 2003-12-30 | 101,260,000 | 10,449.70 | 10,493.11 | 10,374.52 | 10,425.04 | 00:00:00 | | 2003-12-31 | 102,750,000 | 10,426.30 | 10,494.44 | 10,382.89 | 10,453.92 | 00:00:00 | | 2004-01-02 | 115,320,000 | 10,452.74 | 10,554.96 | 10,367.41 | 10,409.85 | 00:00:00 | | 2004-01-05 | 157,820,000 | 10,411.85 | 10,575.92 | 10,411.85 | 10,544.07 | 00:00:00 | | 2004-01-06 | 149,450,000 | 10,543.85 | 10,584.07 | 10,454.37 | 10,538.66 | 00:00:00 | | 2004-01-07 | 170,490,000 | 10,535.46 | 10,587.55 | 10,432.00 | 10,529.03 | 00:00:00 | | 2004-01-08 | 186,840,000 | 10,530.07 | 10,651.99 | 10,480.59 | 10,592.44 | 00:00:00 | | 2004-01-09 | 172,070,000 | 10,589.25 | 10,603.48 | 10,420.52 | 10,458.89 | 00:00:00 | | 2004-01-12 | 151,020,000 | 10,461.55 | 10,543.03 | 10,389.85 | 10,485.18 | 00:00:00 | | 2004-01-13 | 159,590,000 | 10,485.18 | 10,539.25 | 10,341.19 | 10,427.18 | 00:00:00 | | 2004-01-14 | 151,460,000 | 10,428.67 | 10,573.85 | 10,426.89 | 10,538.37 | 00:00:00 | | 2004-01-15 | 169,500,000 | 10,534.52 | 10,639.03 | 10,454.52 | 10,553.85 | 00:00:00 | | 2004-01-16 | 172,110,000 | 10,556.37 | 10,666.88 | 10,503.70 | 10,600.51 | 00:00:00 | | 2004-01-20 | 169,820,000 | 10,601.40 | 10,676.96 | 10,447.92 | 10,528.66 | 00:00:00 | | 2004-01-21 | 175,760,000 | 10,522.77 | 10,665.70 | 10,453.11 | 10,623.62 | 00:00:00 | | 2004-01-22 | 169,370,000 | 10,624.22 | 10,717.40 | 10,545.03 | 10,623.18 | 00:00:00 | | 2004-01-23 | 156,120,000 | 10,625.25 | 10,691.77 | 10,490.14 | 10,568.29 | 00:00:00 | | 2004-01-26 | 148,060,000 | 10,568.00 | 10,725.18 | 10,510.44 | 10,702.51 | 00:00:00 | | 2004-01-27 | 167,310,000 | 10,701.10 | 10,748.81 | 10,579.33 | 10,609.92 | 00:00:00 | | 2004-01-28 | 184,200,000 | 10,610.07 | 10,703.25 | 10,412.44 | 10,468.37 | 00:00:00 | | 2004-01-29 | 192,190,000 | 10,467.41 | 10,611.56 | 10,369.92 | 10,510.29 | 00:00:00 | | 2004-01-30 | 163,500,000 | 10,510.22 | 10,551.03 | 10,385.56 | 10,488.07 | 00:00:00 | | 2004-02-02 | 159,920,000 | 10,487.78 | 10,614.44 | 10,395.55 | 10,499.18 | 00:00:00 | | 2004-02-03 | 147,690,000 | 10,499.48 | 10,571.48 | 10,414.15 | 10,505.18 | 00:00:00 | | 2004-02-04 | 163,480,000 | 10,503.11 | 10,567.85 | 10,394.81 | 10,470.74 | 00:00:00 | | 2004-02-05 | 156,660,000 | 10,469.33 | 10,566.37 | 10,399.92 | 10,495.55 | 00:00:00 | | 2004-02-06 | 147,760,000 | 10,494.89 | 10,634.81 | 10,433.70 | 10,593.03 | 00:00:00 | | 2004-02-09 | 130,350,000 | 10,592.00 | 10,634.81 | 10,433.70 | 10,579.03 | 00:00:00 | | 2004-02-10 | 140,390,000 | 10,578.74 | 10,667.03 | 10,511.18 | 10,613.85 | 00:00:00 | | 2004-02-11 | 169,930,000 | 10,605.48 | 10,779.40 | 10,561.55 | 10,737.70 | 00:00:00 | | 2004-02-12 | 146,430,000 | 10,735.18 | 10,775.03 | 10,636.44 | 10,694.07 | 00:00:00 | | 2004-02-13 | 132,920,000 | 10,696.22 | 10,755.47 | 10,578.66 | 10,627.85 | 00:00:00 | | 2004-02-17 | 139,650,000 | 10,628.88 | 10,762.07 | 10,628.88 | 10,714.88 | 00:00:00 | | 2004-02-18 | 138,240,000 | 10,706.68 | 10,764.36 | 10,623.62 | 10,671.99 | 00:00:00 | | 2004-02-19 | 156,280,000 | 10,674.59 | 10,794.95 | 10,626.44 | 10,664.73 | 00:00:00 | | 2004-02-20 | 147,960,000 | 10,666.29 | 10,722.77 | 10,559.11 | 10,619.03 | 00:00:00 | | 2004-02-23 | 138,040,000 | 10,619.55 | 10,711.84 | 10,508.89 | 10,609.62 | 00:00:00 | | 2004-02-24 | 154,360,000 | 10,609.55 | 10,681.40 | 10,479.33 | 10,566.37 | 00:00:00 | | 2004-02-25 | 136,070,000 | 10,566.59 | 10,660.73 | 10,509.40 | 10,601.62 | 00:00:00 | | 2004-02-26 | 138,390,000 | 10,598.14 | 10,652.96 | 10,493.70 | 10,580.14 | 00:00:00 | | 2004-02-27 | 154,040,000 | 10,581.55 | 10,689.55 | 10,519.03 | 10,583.92 | 00:00:00 | | 2004-03-01 | 149,710,000 | 10,582.25 | 10,720.14 | 10,568.74 | 10,678.14 | 00:00:00 | | 2004-03-02 | 147,600,000 | 10,678.36 | 10,713.92 | 10,539.40 | 10,591.48 | 00:00:00 | | 2004-03-03 | 133,450,000 | 10,588.59 | 10,651.03 | 10,506.66 | 10,593.11 | 00:00:00 | | 2004-03-04 | 126,580,000 | 10,593.48 | 10,645.33 | 10,522.59 | 10,588.00 | 00:00:00 | | 2004-03-05 | 139,820,000 | 10,582.59 | 10,681.40 | 10,497.11 | 10,595.55 | 00:00:00 | | 2004-03-08 | 125,440,000 | 10,595.37 | 10,677.85 | 10,505.85 | 10,529.48 | 00:00:00 | | 2004-03-09 | 149,940,000 | 10,529.52 | 10,567.03 | 10,391.48 | 10,456.96 | 00:00:00 | | 2004-03-10 | 164,840,000 | 10,457.59 | 10,523.11 | 10,259.34 | 10,296.89 | 00:00:00 | | 2004-03-11 | 188,990,000 | 10,288.85 | 10,356.22 | 10,102.75 | 10,128.38 | 00:00:00 | | 2004-03-12 | 138,850,000 | 10,130.67 | 10,281.63 | 10,097.04 | 10,240.08 | 00:00:00 | | 2004-03-15 | 160,060,000 | 10,238.45 | 10,252.68 | 10,066.08 | 10,102.89 | 00:00:00 | | 2004-03-16 | 150,070,000 | 10,103.41 | 10,253.26 | 10,085.34 | 10,184.67 | 00:00:00 | | 2004-03-17 | 149,010,000 | 10,184.30 | 10,356.59 | 10,184.30 | 10,300.30 | 00:00:00 | | 2004-03-18 | 136,920,000 | 10,298.96 | 10,355.04 | 10,187.78 | 10,295.78 | 00:00:00 | | 2004-03-19 | 145,740,000 | 10,295.85 | 10,355.41 | 10,163.71 | 10,186.60 | 00:00:00 | | 2004-03-22 | 145,230,000 | 10,185.93 | 10,185.93 | 9,985.19 | 10,064.75 | 00:00:00 | | 2004-03-23 | 145,820,000 | 10,066.67 | 10,177.04 | 10,020.75 | 10,063.64 | 00:00:00 | | 2004-03-24 | 152,780,000 | 10,065.41 | 10,140.23 | 9,975.86 | 10,048.23 | 00:00:00 | | 2004-03-25 | 147,170,000 | 10,049.56 | 10,246.15 | 10,049.56 | 10,218.82 | 00:00:00 | | 2004-03-26 | 131,910,000 | 10,218.37 | 10,306.22 | 10,145.63 | 10,212.97 | 00:00:00 | | 2004-03-29 | 140,550,000 | 10,212.91 | 10,389.93 | 10,212.91 | 10,329.63 | 00:00:00 | | 2004-03-30 | 133,240,000 | 10,327.63 | 10,411.41 | 10,264.15 | 10,381.70 | 00:00:00 | | 2004-03-31 | 156,070,000 | 10,380.89 | 10,428.59 | 10,287.11 | 10,357.70 | 00:00:00 | | 2004-04-01 | 156,070,000 | 10,357.52 | 10,449.33 | 10,299.48 | 10,373.33 | 00:00:00 | | 2004-04-02 | 162,920,000 | 10,375.33 | 10,548.74 | 10,375.33 | 10,470.59 | 00:00:00 | | 2004-04-05 | 141,370,000 | 10,470.59 | 10,582.22 | 10,423.33 | 10,558.37 | 00:00:00 | | 2004-04-06 | 139,770,000 | 10,553.76 | 10,596.37 | 10,467.26 | 10,570.81 | 00:00:00 | | 2004-04-07 | 145,880,000 | 10,569.26 | 10,580.51 | 10,422.74 | 10,480.15 | 00:00:00 | | 2004-04-08 | 119,980,000 | 10,482.77 | 10,590.15 | 10,383.84 | 10,442.03 | 00:00:00 | | 2004-04-12 | 110,240,000 | 10,444.38 | 10,559.28 | 10,439.27 | 10,515.56 | 00:00:00 | | 2004-04-13 | 142,320,000 | 10,516.05 | 10,572.13 | 10,343.17 | 10,381.28 | 00:00:00 | | 2004-04-14 | 154,770,000 | 10,378.10 | 10,453.39 | 10,259.35 | 10,377.95 | 00:00:00 | | 2004-04-15 | 156,870,000 | 10,377.95 | 10,481.21 | 10,279.37 | 10,397.46 | 00:00:00 | | 2004-04-16 | 148,780,000 | 10,398.32 | 10,500.57 | 10,343.74 | 10,451.97 | 00:00:00 | | 2004-04-19 | 119,490,000 | 10,451.62 | 10,501.79 | 10,351.97 | 10,437.85 | 00:00:00 | | 2004-04-20 | 150,850,000 | 10,437.85 | 10,530.61 | 10,297.39 | 10,314.50 | 00:00:00 | | 2004-04-21 | 173,810,000 | 10,311.87 | 10,398.53 | 10,200.38 | 10,317.27 | 00:00:00 | | 2004-04-22 | 182,670,000 | 10,314.99 | 10,529.12 | 10,255.88 | 10,461.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
