|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 93,180,000 | 11,501.85 | 11,641.07 | 11,180.98 | 11,357.51 | 00:00:00 | | 2000-01-04 | 100,900,000 | 11,349.75 | 11,358.44 | 10,907.03 | 10,997.93 | 00:00:00 | | 2000-01-05 | 108,550,000 | 10,989.37 | 11,337.65 | 10,862.66 | 11,122.65 | 00:00:00 | | 2000-01-06 | 109,230,000 | 11,113.37 | 11,447.79 | 10,963.18 | 11,253.26 | 00:00:00 | | 2000-01-07 | 122,520,000 | 11,247.06 | 11,655.65 | 11,168.26 | 11,522.56 | 00:00:00 | | 2000-01-10 | 106,480,000 | 11,532.48 | 11,765.17 | 11,427.00 | 11,572.20 | 00:00:00 | | 2000-01-11 | 101,400,000 | 11,568.47 | 11,748.11 | 11,398.30 | 11,511.08 | 00:00:00 | | 2000-01-12 | 97,460,000 | 11,506.73 | 11,751.83 | 11,385.74 | 11,551.10 | 00:00:00 | | 2000-01-13 | 103,040,000 | 11,558.24 | 11,761.14 | 11,421.42 | 11,582.43 | 00:00:00 | | 2000-01-14 | 108,590,000 | 11,619.35 | 11,908.50 | 11,506.42 | 11,722.98 | 00:00:00 | | 2000-01-18 | 105,670,000 | 11,719.19 | 11,834.67 | 11,397.22 | 11,560.72 | 00:00:00 | | 2000-01-19 | 108,780,000 | 11,535.24 | 11,710.57 | 11,320.28 | 11,489.36 | 00:00:00 | | 2000-01-20 | 110,070,000 | 11,490.29 | 11,654.72 | 11,194.32 | 11,351.30 | 00:00:00 | | 2000-01-21 | 120,980,000 | 11,356.26 | 11,513.87 | 11,113.65 | 11,251.71 | 00:00:00 | | 2000-01-24 | 111,580,000 | 11,251.94 | 11,501.15 | 10,849.01 | 11,008.17 | 00:00:00 | | 2000-01-25 | 107,370,000 | 11,010.96 | 11,228.75 | 10,779.83 | 11,029.89 | 00:00:00 | | 2000-01-26 | 111,730,000 | 11,025.85 | 11,280.87 | 10,870.73 | 11,032.99 | 00:00:00 | | 2000-01-27 | 112,950,000 | 11,035.55 | 11,274.36 | 10,818.30 | 11,028.02 | 00:00:00 | | 2000-01-28 | 109,580,000 | 11,024.92 | 11,115.20 | 10,649.21 | 10,738.87 | 00:00:00 | | 2000-01-31 | 99,380,000 | 10,735.77 | 11,059.67 | 10,610.43 | 10,940.53 | 00:00:00 | | 2000-02-01 | 98,100,000 | 10,937.74 | 11,187.18 | 10,798.44 | 11,041.05 | 00:00:00 | | 2000-02-02 | 103,860,000 | 11,037.64 | 11,228.44 | 10,876.00 | 11,003.20 | 00:00:00 | | 2000-02-03 | 114,650,000 | 11,010.48 | 11,207.97 | 10,799.68 | 11,013.44 | 00:00:00 | | 2000-02-04 | 104,510,000 | 11,014.37 | 11,200.83 | 10,847.54 | 10,963.80 | 00:00:00 | | 2000-02-07 | 91,810,000 | 10,965.97 | 11,097.52 | 10,732.67 | 10,905.79 | 00:00:00 | | 2000-02-08 | 104,770,000 | 10,904.26 | 11,139.40 | 10,826.67 | 10,957.60 | 00:00:00 | | 2000-02-09 | 105,050,000 | 10,948.82 | 11,016.54 | 10,647.97 | 10,699.16 | 00:00:00 | | 2000-02-10 | 105,880,000 | 10,697.92 | 10,853.67 | 10,491.30 | 10,643.63 | 00:00:00 | | 2000-02-11 | 102,570,000 | 10,638.64 | 10,763.38 | 10,301.12 | 10,425.21 | 00:00:00 | | 2000-02-14 | 92,730,000 | 10,431.65 | 10,674.96 | 10,327.56 | 10,519.84 | 00:00:00 | | 2000-02-15 | 109,210,000 | 10,520.15 | 10,821.09 | 10,377.44 | 10,718.09 | 00:00:00 | | 2000-02-16 | 101,880,000 | 10,711.82 | 10,831.64 | 10,468.65 | 10,561.41 | 00:00:00 | | 2000-02-17 | 103,480,000 | 10,565.76 | 10,768.66 | 10,348.66 | 10,514.57 | 00:00:00 | | 2000-02-18 | 104,230,000 | 10,514.57 | 10,562.34 | 10,129.24 | 10,219.52 | 00:00:00 | | 2000-02-22 | 98,000,000 | 10,219.83 | 10,446.62 | 10,011.66 | 10,304.84 | 00:00:00 | | 2000-02-23 | 99,370,000 | 10,294.82 | 10,443.21 | 10,077.74 | 10,225.73 | 00:00:00 | | 2000-02-24 | 121,500,000 | 10,242.48 | 10,321.90 | 9,877.94 | 10,092.63 | 00:00:00 | | 2000-02-25 | 106,520,000 | 10,090.77 | 10,196.02 | 9,767.80 | 9,862.12 | 00:00:00 | | 2000-02-28 | 102,650,000 | 9,854.66 | 10,228.52 | 9,760.36 | 10,038.65 | 00:00:00 | | 2000-02-29 | 120,430,000 | 10,039.58 | 10,332.14 | 9,926.65 | 10,128.31 | 00:00:00 | | 2000-03-01 | 127,410,000 | 10,128.11 | 10,355.72 | 9,935.96 | 10,137.93 | 00:00:00 | | 2000-03-02 | 119,860,000 | 10,135.44 | 10,361.61 | 9,986.53 | 10,164.92 | 00:00:00 | | 2000-03-03 | 115,030,000 | 10,171.12 | 10,581.89 | 10,148.16 | 10,367.20 | 00:00:00 | | 2000-03-06 | 102,900,000 | 10,358.96 | 10,518.91 | 10,038.65 | 10,170.50 | 00:00:00 | | 2000-03-07 | 131,410,000 | 10,197.61 | 10,208.66 | 9,651.77 | 9,796.03 | 00:00:00 | | 2000-03-08 | 120,300,000 | 9,800.69 | 10,037.41 | 9,611.75 | 9,856.53 | 00:00:00 | | 2000-03-09 | 112,300,000 | 9,855.29 | 10,097.28 | 9,667.28 | 10,010.73 | 00:00:00 | | 2000-03-10 | 113,880,000 | 10,008.55 | 10,211.77 | 9,792.93 | 9,928.82 | 00:00:00 | | 2000-03-13 | 101,610,000 | 9,911.22 | 10,111.25 | 9,670.07 | 9,947.13 | 00:00:00 | | 2000-03-14 | 109,400,000 | 9,957.67 | 10,149.41 | 9,747.33 | 9,811.24 | 00:00:00 | | 2000-03-15 | 130,280,000 | 9,808.15 | 10,294.60 | 9,676.90 | 10,131.41 | 00:00:00 | | 2000-03-16 | 148,230,000 | 10,139.58 | 10,716.23 | 10,139.58 | 10,630.60 | 00:00:00 | | 2000-03-17 | 129,510,000 | 10,629.98 | 10,849.32 | 10,399.15 | 10,595.23 | 00:00:00 | | 2000-03-20 | 92,080,000 | 10,594.75 | 10,866.08 | 10,456.86 | 10,680.24 | 00:00:00 | | 2000-03-21 | 106,590,000 | 10,680.24 | 11,012.20 | 10,515.50 | 10,907.34 | 00:00:00 | | 2000-03-22 | 107,500,000 | 10,916.96 | 11,054.71 | 10,671.86 | 10,866.70 | 00:00:00 | | 2000-03-23 | 107,830,000 | 10,884.38 | 11,224.72 | 10,737.63 | 11,119.86 | 00:00:00 | | 2000-03-24 | 105,220,000 | 11,107.45 | 11,311.28 | 10,901.44 | 11,112.72 | 00:00:00 | | 2000-03-27 | 90,100,000 | 11,093.25 | 11,274.98 | 10,881.90 | 11,025.85 | 00:00:00 | | 2000-03-28 | 95,910,000 | 11,023.68 | 11,192.76 | 10,804.65 | 10,936.11 | 00:00:00 | | 2000-03-29 | 106,190,000 | 10,939.05 | 11,214.48 | 10,792.24 | 11,018.72 | 00:00:00 | | 2000-03-30 | 119,340,000 | 11,008.17 | 11,258.23 | 10,796.58 | 10,980.25 | 00:00:00 | | 2000-03-31 | 122,740,000 | 10,993.28 | 11,244.58 | 10,801.23 | 10,921.92 | 00:00:00 | | 2000-04-03 | 102,170,000 | 10,863.28 | 11,344.17 | 10,821.71 | 11,221.93 | 00:00:00 | | 2000-04-04 | 151,546,000 | 11,225.34 | 11,531.24 | 10,682.72 | 11,164.84 | 00:00:00 | | 2000-04-05 | 111,030,000 | 11,163.29 | 11,326.79 | 10,894.00 | 11,033.92 | 00:00:00 | | 2000-04-06 | 100,800,000 | 11,029.56 | 11,303.83 | 10,921.07 | 11,114.27 | 00:00:00 | | 2000-04-07 | 89,160,000 | 11,122.03 | 11,317.79 | 10,932.78 | 11,111.48 | 00:00:00 | | 2000-04-10 | 85,370,000 | 11,114.89 | 11,404.35 | 10,955.43 | 11,186.56 | 00:00:00 | | 2000-04-11 | 97,140,000 | 11,180.98 | 11,459.58 | 11,024.22 | 11,287.08 | 00:00:00 | | 2000-04-12 | 117,590,000 | 11,283.05 | 11,600.43 | 11,026.47 | 11,125.13 | 00:00:00 | | 2000-04-13 | 103,200,000 | 11,132.58 | 11,290.80 | 10,806.51 | 10,923.55 | 00:00:00 | | 2000-04-14 | 127,970,000 | 10,922.85 | 10,922.85 | 10,173.92 | 10,305.77 | 00:00:00 | | 2000-04-17 | 120,470,000 | 10,303.29 | 10,721.50 | 10,128.62 | 10,582.51 | 00:00:00 | | 2000-04-18 | 110,940,000 | 10,584.02 | 10,941.78 | 10,424.90 | 10,767.42 | 00:00:00 | | 2000-04-19 | 100,140,000 | 10,748.97 | 10,909.20 | 10,503.40 | 10,674.96 | 00:00:00 | | 2000-04-20 | 89,620,000 | 10,668.19 | 10,941.47 | 10,582.51 | 10,844.05 | 00:00:00 | | 2000-04-24 | 86,870,000 | 10,822.33 | 11,060.29 | 10,579.10 | 10,906.10 | 00:00:00 | | 2000-04-25 | 107,110,000 | 10,916.65 | 11,265.67 | 10,764.62 | 11,124.82 | 00:00:00 | | 2000-04-26 | 99,960,000 | 11,127.92 | 11,246.75 | 10,816.44 | 10,945.50 | 00:00:00 | | 2000-04-27 | 111,100,000 | 10,941.91 | 11,024.61 | 10,650.14 | 10,888.10 | 00:00:00 | | 2000-04-28 | 98,460,000 | 10,892.76 | 11,005.07 | 10,632.46 | 10,733.91 | 00:00:00 | | 2000-05-01 | 96,630,000 | 10,749.42 | 11,001.34 | 10,622.22 | 10,811.78 | 00:00:00 | | 2000-05-02 | 101,150,000 | 10,805.58 | 10,932.47 | 10,580.65 | 10,731.12 | 00:00:00 | | 2000-05-03 | 99,160,000 | 10,732.21 | 10,754.39 | 10,345.17 | 10,480.13 | 00:00:00 | | 2000-05-04 | 92,580,000 | 10,478.89 | 10,631.53 | 10,293.05 | 10,412.49 | 00:00:00 | | 2000-05-05 | 80,550,000 | 10,409.70 | 10,688.61 | 10,312.91 | 10,577.86 | 00:00:00 | | 2000-05-08 | 78,760,000 | 10,571.31 | 10,744.22 | 10,400.40 | 10,603.63 | 00:00:00 | | 2000-05-09 | 89,660,000 | 10,607.54 | 10,765.75 | 10,435.96 | 10,536.75 | 00:00:00 | | 2000-05-10 | 100,640,000 | 10,533.09 | 10,649.95 | 10,169.77 | 10,367.78 | 00:00:00 | | 2000-05-11 | 95,360,000 | 10,369.27 | 10,676.88 | 10,315.69 | 10,545.97 | 00:00:00 | | 2000-05-12 | 85,820,000 | 10,549.06 | 10,780.37 | 10,444.54 | 10,609.37 | 00:00:00 | | 2000-05-15 | 85,460,000 | 10,606.97 | 10,902.36 | 10,509.31 | 10,807.78 | 00:00:00 | | 2000-05-16 | 95,550,000 | 10,816.01 | 11,086.72 | 10,723.48 | 10,934.57 | 00:00:00 | | 2000-05-17 | 82,050,000 | 10,930.64 | 10,947.25 | 10,648.78 | 10,769.74 | 00:00:00 | | 2000-05-18 | 80,790,000 | 10,771.80 | 10,938.34 | 10,669.00 | 10,777.28 | 00:00:00 | | 2000-05-19 | 85,370,000 | 10,764.22 | 10,821.83 | 10,468.18 | 10,626.85 | 00:00:00 | | 2000-05-22 | 86,900,000 | 10,624.79 | 10,718.00 | 10,308.15 | 10,542.55 | 00:00:00 | | 2000-05-23 | 86,990,000 | 10,539.12 | 10,671.74 | 10,325.63 | 10,422.27 | 00:00:00 | | 2000-05-24 | 115,230,000 | 10,420.90 | 10,679.53 | 10,240.99 | 10,535.35 | 00:00:00 | | 2000-05-25 | 98,450,000 | 10,529.87 | 10,644.32 | 10,207.75 | 10,323.92 | 00:00:00 | | 2000-05-26 | 72,260,000 | 10,322.89 | 10,487.72 | 10,163.20 | 10,299.24 | 00:00:00 | | 2000-05-30 | 84,420,000 | 10,302.31 | 10,596.00 | 10,287.94 | 10,527.13 | 00:00:00 | | 2000-05-31 | 96,050,000 | 10,528.28 | 10,692.73 | 10,377.37 | 10,522.33 | 00:00:00 | | 2000-06-01 | 96,010,000 | 10,532.27 | 10,780.37 | 10,422.95 | 10,652.20 | 00:00:00 | | 2000-06-02 | 116,240,000 | 10,660.09 | 11,013.05 | 10,600.46 | 10,794.76 | 00:00:00 | | 2000-06-05 | 83,860,000 | 10,793.11 | 10,951.79 | 10,629.03 | 10,815.30 | 00:00:00 | | 2000-06-06 | 95,010,000 | 10,822.61 | 10,916.97 | 10,592.82 | 10,735.57 | 00:00:00 | | 2000-06-07 | 85,460,000 | 10,733.48 | 10,974.07 | 10,588.64 | 10,812.86 | 00:00:00 | | 2000-06-08 | 85,430,000 | 10,818.78 | 10,887.72 | 10,524.92 | 10,668.72 | 00:00:00 | | 2000-06-09 | 78,600,000 | 10,678.47 | 10,848.38 | 10,515.52 | 10,614.06 | 00:00:00 | | 2000-06-12 | 77,410,000 | 10,615.12 | 10,757.60 | 10,476.88 | 10,564.21 | 00:00:00 | | 2000-06-13 | 93,590,000 | 10,562.31 | 10,751.86 | 10,395.56 | 10,621.84 | 00:00:00 | | 2000-06-14 | 92,970,000 | 10,632.46 | 10,860.84 | 10,542.99 | 10,687.95 | 00:00:00 | | 2000-06-15 | 101,140,000 | 10,689.63 | 10,889.48 | 10,552.89 | 10,714.82 | 00:00:00 | | 2000-06-16 | 125,080,000 | 10,717.76 | 10,784.47 | 10,393.44 | 10,449.30 | 00:00:00 | | 2000-06-19 | 92,170,000 | 10,448.40 | 10,733.56 | 10,322.02 | 10,557.84 | 00:00:00 | | 2000-06-20 | 103,150,000 | 10,558.90 | 10,632.09 | 10,318.84 | 10,435.16 | 00:00:00 | | 2000-06-21 | 100,960,000 | 10,446.83 | 10,607.69 | 10,312.48 | 10,497.74 | 00:00:00 | | 2000-06-22 | 102,270,000 | 10,495.97 | 10,596.73 | 10,256.97 | 10,376.12 | 00:00:00 | | 2000-06-23 | 84,760,000 | 10,376.47 | 10,555.37 | 10,283.13 | 10,404.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
