Dow Jones Industrial Average (DJI: DJI )

33,815.90 USD -321.41 (-0.94%)
Daily Price Updated: 4:15 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10582 10690 10519 10584 15,404,000 +3.80(+0.04%)
Feb 26, 2004 10598 10653 10494 10580 13,839,000 -21.50(-0.20%)
Feb 25, 2004 10567 10661 10509 10602 13,607,000 +35.20(+0.33%)
Feb 24, 2004 10610 10681 10479 10566 15,436,000 -43.20(-0.41%)
Feb 23, 2004 10620 10712 10509 10610 13,804,000 -9.40(-0.09%)
Feb 20, 2004 10666 10723 10559 10619 14,796,000 -45.70(-0.43%)
Feb 19, 2004 10675 10795 10626 10665 15,628,000 -7.30(-0.07%)
Feb 18, 2004 10707 10764 10624 10672 13,824,000 -42.90(-0.40%)
Feb 17, 2004 10629 10762 10629 10715 13,965,000 +87.10(+0.82%)
Feb 13, 2004 10696 10756 10579 10628 13,292,000 -66.30(-0.62%)
Feb 12, 2004 10735 10775 10636 10694 14,643,000 -43.60(-0.41%)
Feb 11, 2004 10606 10779 10562 10738 16,993,000 +123.90(+1.17%)
Feb 10, 2004 10579 10667 10511 10614 14,039,000 +34.80(+0.33%)
Feb 09, 2004 10592 10635 10434 10579 13,035,000 -14.00(-0.13%)
Feb 06, 2004 10495 10635 10434 10593 14,776,000 +97.50(+0.93%)
Feb 05, 2004 10469 10566 10400 10496 15,666,000 +24.80(+0.24%)
Feb 04, 2004 10503 10568 10395 10471 16,348,000 -34.50(-0.33%)
Feb 03, 2004 10500 10572 10414 10505 14,769,000 +6.00(+0.06%)
Feb 02, 2004 10488 10614 10396 10499 15,992,000 +11.10(+0.11%)
Jan 30, 2004 10510 10551 10386 10488 16,350,000 -22.20(-0.21%)
Jan 29, 2004 10467 10612 10370 10510 19,219,000 +41.90(+0.40%)
Jan 28, 2004 10610 10703 10412 10468 18,420,000 -141.50(-1.33%)
Jan 27, 2004 10701 10749 10579 10610 16,731,000 -92.60(-0.87%)
Jan 26, 2004 10568 10725 10510 10702 14,806,000 +134.20(+1.27%)
Jan 23, 2004 10625 10692 10490 10568 15,612,000 -54.90(-0.52%)
Jan 22, 2004 10624 10717 10545 10623 16,937,000 -0.40(-0.00%)
Jan 21, 2004 10523 10666 10453 10624 17,576,000 +94.90(+0.90%)
Jan 20, 2004 10601 10677 10448 10529 16,982,000 -71.80(-0.68%)
Jan 16, 2004 10556 10667 10504 10600 17,211,000 +46.70(+0.44%)
Jan 15, 2004 10534 10639 10454 10554 16,950,000 +15.40(+0.15%)
Jan 14, 2004 10429 10574 10427 10538 15,146,000 +111.20(+1.07%)
Jan 13, 2004 10485 10539 10341 10427 15,959,000 -58.00(-0.55%)
Jan 12, 2004 10462 10543 10390 10485 15,102,000 +26.30(+0.25%)
Jan 09, 2004 10589 10604 10420 10459 17,207,000 -133.50(-1.26%)
Jan 08, 2004 10530 10652 10481 10592 18,684,000 +63.40(+0.60%)
Jan 07, 2004 10536 10588 10432 10529 17,049,000 -9.70(-0.09%)
Jan 06, 2004 10544 10584 10454 10539 14,945,000 -5.40(-0.05%)
Jan 05, 2004 10412 10576 10412 10544 15,782,000 +134.30(+1.29%)
Jan 02, 2004 10453 10555 10367 10410 11,532,000 -44.10(-0.42%)
Dec 31, 2003 10426 10494 10383 10454 10,275,000 +28.90(+0.28%)
Dec 30, 2003 10450 10493 10374 10425 10,126,000 -25.00(-0.24%)
Dec 29, 2003 10321 10458 10320 10450 10,588,000 +125.30(+1.21%)
Dec 26, 2003 10306 10369 10282 10325 3,560,700 +19.50(+0.19%)
Dec 24, 2003 10341 10366 10263 10305 5,180,600 -36.10(-0.35%)
Dec 23, 2003 10338 10422 10266 10341 11,453,000 +3.30(+0.03%)
Dec 22, 2003 10276 10371 10216 10338 12,517,000 +59.80(+0.58%)
Dec 19, 2003 10250 10345 10190 10278 16,573,000 +30.10(+0.29%)
Dec 18, 2003 10141 10279 10118 10248 15,799,000 +102.80(+1.01%)
Dec 17, 2003 10129 10187 10040 10145 14,417,000 +15.70(+0.15%)
Dec 16, 2003 10023 10173 9986 10130 15,479,000 +106.80(+1.07%)
Dec 15, 2003 10046 10181 9994 10023 15,208,000 -19.40(-0.19%)
Dec 12, 2003 10009 10092 9947 10042 12,231,000 +34.00(+0.34%)
Dec 11, 2003 9922 10057 9896 10008 14,411,000 +86.34(+0.87%)
Dec 10, 2003 9922 10000 9849 9922 14,440,000 -1.56(-0.02%)
Dec 09, 2003 9966 10049 9888 9923 14,655,000 -41.85(-0.42%)
Dec 08, 2003 9862 9997 9825 9965 12,189,000 +102.59(+1.04%)
Dec 05, 2003 9923 9954 9819 9863 12,659,000 -68.14(-0.69%)
Dec 04, 2003 9875 9978 9815 9931 14,631,000 +57.40(+0.58%)
Dec 03, 2003 9852 9974 9824 9873 14,417,000 +19.78(+0.20%)
Dec 02, 2003 9900 9937 9799 9854 13,832,000 -45.41(-0.46%)
Dec 01, 2003 9785 9943 9778 9899 13,750,000 +116.59(+1.19%)
Nov 28, 2003 9780 9832 9733 9782 4,872,200 +2.89(+0.03%)
Nov 26, 2003 9763 9838 9689 9780 10,977,000 +15.63(+0.16%)
Nov 25, 2003 9749 9822 9679 9764 13,337,000 +16.15(+0.17%)
Nov 24, 2003 9630 9789 9630 9748 13,028,000 +119.26(+1.24%)
Nov 21, 2003 9622 9693 9557 9629 12,738,000 +9.11(+0.09%)
Nov 20, 2003 9688 9756 9577 9619 13,267,000 -71.04(-0.73%)
Nov 19, 2003 9621 9732 9584 9690 13,262,000 +66.30(+0.69%)
Nov 18, 2003 9711 9792 9601 9624 13,543,000 -86.67(-0.89%)
Nov 17, 2003 9766 9775 9604 9711 13,743,000 -57.85(-0.59%)
Nov 14, 2003 9836 9919 9709 9769 13,561,000 -69.26(-0.70%)
Nov 13, 2003 9847 9896 9741 9838 13,830,000 -10.89(-0.11%)
Nov 12, 2003 9730 9883 9700 9849 13,493,000 +111.04(+1.14%)
Nov 11, 2003 9757 9801 9674 9738 11,625,000 -18.74(-0.19%)
Nov 10, 2003 9807 9861 9702 9757 12,436,000 -53.26(-0.54%)
Nov 07, 2003 9857 9946 9770 9810 14,405,000 -47.18(-0.48%)
Nov 06, 2003 9821 9889 9739 9857 14,539,000 +36.14(+0.37%)
Nov 05, 2003 9838 9884 9747 9821 14,018,000 -18.00(-0.18%)
Nov 04, 2003 9857 9906 9770 9839 14,176,000 -19.63(-0.20%)
Nov 03, 2003 9802 9936 9793 9858 13,782,000 +57.34(+0.59%)
Oct 31, 2003 9787 9880 9746 9801 14,989,000 +14.51(+0.15%)
Oct 30, 2003 9772 9883 9719 9787 16,297,000 +12.08(+0.12%)
Oct 29, 2003 9747 9830 9663 9775 15,626,000 +26.22(+0.27%)
Oct 28, 2003 9610 9770 9593 9748 16,292,000 +140.15(+1.46%)
Oct 27, 2003 9585 9697 9554 9608 13,718,000 +25.70(+0.27%)
Oct 24, 2003 9601 9632 9463 9582 14,203,000 -30.67(-0.32%)
Oct 23, 2003 9597 9661 9518 9613 16,043,000 +14.89(+0.16%)
Oct 22, 2003 9742 9742 9552 9598 16,472,000 -149.40(-1.53%)
Oct 21, 2003 9778 9825 9698 9748 14,980,000 -30.30(-0.31%)
Oct 20, 2003 9722 9817 9665 9778 11,726,000 +56.15(+0.58%)
Oct 17, 2003 9792 9833 9680 9722 13,520,000 -69.93(-0.71%)
Oct 16, 2003 9799 9839 9679 9792 14,177,000 -11.33(-0.12%)
Oct 15, 2003 9824 9902 9732 9803 15,211,000 -9.93(-0.10%)
Oct 14, 2003 9763 9833 9697 9813 12,719,000 +48.60(+0.50%)
Oct 13, 2003 9676 9815 9676 9764 10,405,000 +89.70(+0.93%)
Oct 10, 2003 9683 9743 9622 9675 11,081,000 -5.33(-0.06%)
Oct 09, 2003 9633 9798 9617 9680 15,787,000 +49.11(+0.51%)
Oct 08, 2003 9653 9699 9571 9631 12,625,000 -23.71(-0.25%)
Oct 07, 2003 9593 9673 9513 9655 12,795,000 +59.63(+0.62%)
Oct 06, 2003 9572 9656 9524 9595 10,258,000 +22.67(+0.24%)
Oct 03, 2003 9493 9702 9493 9572 15,705,000 +84.51(+0.89%)
Oct 02, 2003 9465 9539 9398 9488 12,693,000 +18.60(+0.20%)
Oct 01, 2003 9275 9473 9275 9469 15,663,000 +194.14(+2.09%)
Sep 30, 2003 9378 9393 9199 9275 15,905,000 -105.18(-1.12%)
Sep 29, 2003 9314 9432 9260 9380 13,665,000 +67.16(+0.72%)
Sep 26, 2003 9342 9408 9258 9313 14,725,000 -30.88(-0.33%)
Sep 25, 2003 9426 9493 9311 9344 15,300,000 -81.55(-0.87%)
Sep 24, 2003 9576 9613 9401 9426 15,560,000 -150.53(-1.57%)
Sep 23, 2003 9536 9623 9479 9576 13,017,000 +40.63(+0.43%)
Sep 22, 2003 9642 9642 9468 9535 12,788,000 -109.41(-1.13%)
Sep 19, 2003 9662 9719 9583 9645 15,186,000 -14.31(-0.15%)
Sep 18, 2003 9544 9692 9513 9659 14,988,000 +113.48(+1.19%)
Sep 17, 2003 9566 9641 9510 9546 13,382,100 -21.69(-0.23%)
Sep 16, 2003 9449 9588 9427 9567 14,032,000 +118.53(+1.25%)
Sep 15, 2003 9471 9541 9396 9449 11,513,000 -22.74(-0.24%)
Sep 12, 2003 9457 9517 9349 9472 12,367,000 +11.79(+0.12%)
Sep 11, 2003 9415 9541 9374 9460 13,359,000 +39.30(+0.42%)
Sep 10, 2003 9505 9546 9373 9420 15,821,000 -86.74(-0.91%)
Sep 09, 2003 9585 9617 9460 9507 14,148,000 -79.09(-0.83%)
Sep 08, 2003 9503 9639 9492 9586 12,993,000 +82.95(+0.87%)
Sep 05, 2003 9590 9602 9442 9503 14,652,000 -84.56(-0.88%)
Sep 04, 2003 9569 9662 9493 9588 14,539,000 +19.44(+0.20%)
Sep 03, 2003 9522 9633 9466 9568 16,756,000 +45.19(+0.47%)
Sep 02, 2003 9417 9564 9357 9523 14,705,000 +107.45(+1.14%)
Aug 29, 2003 9373 9444 9321 9416 9,451,000 +41.61(+0.44%)
Aug 28, 2003 9334 9416 9246 9374 11,652,000 +40.42(+0.43%)
Aug 27, 2003 9340 9388 9280 9334 10,514,000 -6.66(-0.07%)
Aug 26, 2003 9316 9372 9204 9340 11,787,000 +22.81(+0.24%)
Aug 25, 2003 9349 9382 9243 9318 9,717,000 -31.23(-0.33%)
Aug 22, 2003 9436 9536 9323 9349 13,089,000 -74.81(-0.79%)
Aug 21, 2003 9400 9517 9346 9424 14,071,000 +26.17(+0.28%)
Aug 20, 2003 9420 9454 9324 9398 12,108,000 -31.39(-0.33%)
Aug 19, 2003 9412 9491 9315 9429 13,006,000 +16.45(+0.17%)
Aug 18, 2003 9321 9467 9309 9412 11,276,000 +90.76(+0.97%)
Aug 15, 2003 9309 9360 9253 9322 6,363,700 +11.13(+0.12%)
Aug 14, 2003 9272 9357 9193 9311 11,868,000 +38.80(+0.42%)
Aug 13, 2003 9304 9350 9213 9272 12,088,000 -38.30(-0.41%)
Aug 12, 2003 9218 9329 9163 9310 11,323,000 +92.71(+1.01%)
Aug 11, 2003 9190 9276 9124 9217 10,222,000 +26.26(+0.29%)
Aug 08, 2003 9127 9230 9098 9191 10,866,000 +64.64(+0.71%)
Aug 07, 2003 9060 9171 9004 9126 13,893,000 +64.71(+0.71%)
Aug 06, 2003 9033 9151 8964 9062 14,910,000 +25.42(+0.28%)
Aug 05, 2003 9185 9210 9025 9036 13,517,000 -149.72(-1.63%)
Aug 04, 2003 9154 9232 9034 9186 13,187,000 +32.07(+0.35%)
Aug 01, 2003 9233 9266 9100 9154 13,906,000 -79.83(-0.86%)
Jul 31, 2003 9199 9398 9184 9234 16,080,000 +33.75(+0.37%)
Jul 30, 2003 9204 9273 9132 9200 13,919,000 -4.41(-0.05%)
Jul 29, 2003 9268 9327 9136 9204 15,089,000 -62.05(-0.67%)
Jul 28, 2003 9285 9357 9183 9267 13,286,000 -18.06(-0.19%)
Jul 25, 2003 9114 9297 9062 9285 13,975,000 +172.06(+1.89%)
Jul 24, 2003 9197 9314 9093 9113 15,590,000 -81.73(-0.89%)
Jul 23, 2003 9159 9250 9065 9194 13,627,000 +35.79(+0.39%)
Jul 22, 2003 9099 9222 9009 9158 14,397,000 +61.76(+0.68%)
Jul 21, 2003 9188 9220 9025 9097 12,542,000 -91.46(-1.00%)
Jul 18, 2003 9052 9212 9034 9188 13,652,000 +137.33(+1.52%)
Jul 17, 2003 9089 9160 8969 9051 16,614,000 -43.77(-0.48%)
Jul 16, 2003 9134 9186 9005 9095 16,620,000 -34.38(-0.38%)
Jul 15, 2003 9179 9260 9055 9129 15,186,000 -48.18(-0.53%)
Jul 14, 2003 9126 9316 9126 9177 14,489,000 +57.56(+0.63%)
Jul 11, 2003 9036 9177 9009 9120 12,127,000 +83.55(+0.92%)
Jul 10, 2003 9155 9155 8978 9036 14,657,000 -120.17(-1.31%)
Jul 09, 2003 9222 9270 9078 9156 16,180,000 -66.88(-0.73%)
Jul 08, 2003 9213 9282 9122 9223 15,657,000 +6.30(+0.07%)
Jul 07, 2003 9074 9290 9074 9217 14,291,000 +146.58(+1.62%)
Jul 03, 2003 9141 9164 9014 9070 7,759,000 -72.63(-0.79%)
Jul 02, 2003 9044 9169 9025 9143 15,193,000 +101.89(+1.13%)
Jul 01, 2003 8984 9068 8844 9041 14,602,000 +55.51(+0.62%)
Jun 30, 2003 8991 9100 8935 8985 15,872,000 -3.61(-0.04%)
Jun 27, 2003 9080 9136 8938 8989 12,678,000 -89.99(-0.99%)
Jun 26, 2003 9011 9119 8954 9079 13,874,000 +67.51(+0.75%)
Jun 25, 2003 9110 9195 8984 9012 14,592,000 -98.32(-1.08%)
Jun 24, 2003 9071 9179 9020 9110 13,883,000 +36.90(+0.41%)
Jun 23, 2003 9199 9215 9004 9073 13,981,000 -127.80(-1.39%)
Jun 20, 2003 9181 9306 9149 9201 16,980,000 +21.22(+0.23%)
Jun 19, 2003 9294 9346 9134 9180 15,301,000 -114.27(-1.23%)
Jun 18, 2003 9323 9363 9185 9294 14,889,000 -29.22(-0.31%)
Jun 17, 2003 9320 9406 9235 9323 14,797,000 +4.06(+0.04%)
Jun 16, 2003 9118 9335 9118 9319 13,459,000 +201.84(+2.21%)
Jun 13, 2003 9198 9234 9043 9117 12,716,000 -79.43(-0.86%)
Jun 12, 2003 9184 9271 9089 9197 15,531,000 +13.33(+0.15%)
Jun 11, 2003 9049 9202 9010 9183 15,200,000 +128.33(+1.42%)
Jun 10, 2003 8981 9111 8946 9055 12,754,000 +74.89(+0.83%)
Jun 09, 2003 9061 9109 8910 8980 13,070,000 -82.79(-0.91%)
Jun 06, 2003 9046 9249 9009 9063 18,372,000 +21.49(+0.24%)
Jun 05, 2003 9037 9107 8905 9041 16,931,000 +2.32(+0.03%)
Jun 04, 2003 8920 9077 8883 9039 16,187,000 +116.03(+1.30%)
Jun 03, 2003 8898 8973 8824 8923 14,502,000 +25.14(+0.28%)
Jun 02, 2003 8851 9040 8834 8898 16,625,000 +47.55(+0.54%)
May 30, 2003 8711 8897 8711 8850 16,888,000 +139.08(+1.60%)
May 29, 2003 8787 8896 8658 8711 16,858,000 -81.94(-0.93%)
May 28, 2003 8782 8885 8722 8793 15,590,000 +11.77(+0.13%)
May 27, 2003 8601 8812 8524 8781 15,320,000 +179.97(+2.09%)
May 23, 2003 8594 8668 8514 8601 12,010,000 +7.36(+0.09%)
May 22, 2003 8517 8650 8495 8594 14,485,000 +77.59(+0.91%)
May 21, 2003 8486 8578 8390 8516 14,578,000 +25.07(+0.30%)
May 20, 2003 8494 8594 8395 8491 15,053,000 -2.03(-0.02%)
May 19, 2003 8677 8677 8456 8493 13,757,000 -185.58(-2.14%)
May 16, 2003 8710 8766 8614 8679 15,055,000 -34.17(-0.39%)
May 15, 2003 8649 8767 8614 8713 15,087,000 +65.32(+0.76%)
May 14, 2003 8673 8745 8576 8648 14,018,000 -31.43(-0.36%)
May 13, 2003 8723 8757 8611 8679 14,181,000 -47.48(-0.54%)
May 12, 2003 8604 8764 8544 8727 13,788,000 +122.13(+1.42%)
May 09, 2003 8493 8638 8483 8605 13,261,000 +113.38(+1.34%)
May 08, 2003 8559 8591 8436 8491 13,796,000 -69.41(-0.81%)
May 07, 2003 8585 8651 8495 8561 15,319,000 -27.73(-0.32%)
May 06, 2003 8531 8658 8487 8588 16,496,000 +56.79(+0.67%)
May 05, 2003 8583 8643 8473 8532 14,463,000 -51.11(-0.60%)
May 02, 2003 8453 8613 8389 8583 15,543,000 +128.43(+1.52%)
May 01, 2003 8478 8519 8329 8454 13,975,000 -25.84(-0.30%)
Apr 30, 2003 8501 8558 8402 8480 17,885,100 -22.90(-0.27%)
Apr 29, 2003 8473 8579 8415 8503 15,256,000 +31.38(+0.37%)
Apr 28, 2003 8307 8516 8290 8472 12,730,000 +165.26(+1.99%)
Apr 25, 2003 8439 8453 8259 8306 13,358,000 -133.69(-1.58%)
Apr 24, 2003 8512 8528 8363 8440 16,481,000 -75.62(-0.89%)
Apr 23, 2003 8485 8588 8399 8516 16,672,000 +30.67(+0.36%)
Apr 22, 2003 8326 8509 8238 8485 16,312,000 +156.09(+1.87%)
Apr 21, 2003 8337 8423 8271 8329 11,187,000 -8.75(-0.10%)
Apr 17, 2003 8256 8388 8173 8338 14,306,000 +80.04(+0.97%)
Apr 16, 2003 8406 8459 8217 8258 15,876,000 -144.75(-1.72%)
Apr 15, 2003 8348 8443 8251 8402 14,602,000 +51.26(+0.61%)
Apr 14, 2003 8204 8375 8176 8351 11,310,000 +147.69(+1.80%)
Apr 11, 2003 8223 8361 8157 8203 11,416,000 -17.92(-0.22%)
Apr 10, 2003 8199 8275 8110 8221 12,753,000 +23.39(+0.29%)
Apr 09, 2003 8299 8404 8175 8198 12,937,000 -100.98(-1.22%)
Apr 08, 2003 8299 8382 8222 8299 12,354,000 -1.49(-0.02%)
Apr 07, 2003 8284 8550 8272 8300 14,940,000 +23.26(+0.28%)
Apr 04, 2003 8241 8348 8177 8277 12,412,000 +36.77(+0.45%)
Apr 03, 2003 8286 8379 8199 8240 13,515,000 -44.68(-0.54%)
Apr 02, 2003 8071 8342 8071 8285 15,898,000 +215.20(+2.67%)
Apr 01, 2003 7993 8133 7947 8070 14,616,000 +77.73(+0.97%)
Mar 31, 2003 8143 8143 7904 7992 14,955,000 -153.64(-1.89%)
Mar 28, 2003 8199 8225 8071 8146 12,270,000 -55.68(-0.68%)
Mar 27, 2003 8226 8272 8085 8201 12,329,000 -28.43(-0.35%)
Mar 26, 2003 8280 8323 8166 8230 13,197,000 -50.35(-0.61%)
Mar 25, 2003 8217 8356 8156 8280 13,334,000 +65.55(+0.80%)
Mar 24, 2003 8515 8515 8167 8215 12,930,000 -307.29(-3.61%)
Mar 21, 2003 8290 8552 8290 8522 18,837,100 +235.37(+2.84%)
Mar 20, 2003 8265 8335 8123 8287 14,391,000 +21.15(+0.26%)
Mar 19, 2003 8193 8304 8116 8265 14,734,000 +71.22(+0.87%)
Mar 18, 2003 8143 8253 8058 8194 15,551,000 +52.31(+0.64%)
Mar 17, 2003 7858 8164 7764 8142 17,004,200 +282.21(+3.59%)
Mar 14, 2003 7822 7962 7761 7860 15,419,000 +37.96(+0.49%)
Mar 13, 2003 7555 7847 7555 7822 18,163,000 +269.68(+3.57%)
Mar 12, 2003 7518 7583 7397 7552 16,200,000 +28.01(+0.37%)
Mar 11, 2003 7569 7674 7488 7524 14,277,000 -44.12(-0.58%)
Mar 10, 2003 7739 7739 7546 7568 12,550,000 -171.85(-2.22%)
Mar 07, 2003 7672 7781 7536 7740 13,685,000 +66.04(+0.86%)
Mar 06, 2003 7775 7795 7625 7674 12,992,000 -101.61(-1.31%)
Mar 05, 2003 7702 7802 7640 7776 13,327,000 +70.73(+0.92%)
Mar 04, 2003 7838 7859 7689 7705 12,566,000 -132.99(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.