Dow Jones Industrial Average (DJI: DJI )

31,802.44 USD +306.14 (+0.97%)
Daily Price Updated: 4:15 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.