Dow Jones Industrial Average (DJI: DJI )

31,270.09 USD -121.43 (-0.39%)
Daily Price Updated: 4:15 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.