Dow Jones Industrial Average (DJI: DJI )

34,930.93 USD -127.59 (-0.36%)
Daily Price Updated: 4:15 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10140 10140 10140 10140 0 +10.50(+0.10%)
Jul 29, 2004 10129 10129 10129 10129 0 +12.10(+0.12%)
Jul 28, 2004 10117 10117 10117 10117 0 +32.00(+0.32%)
Jul 27, 2004 10085 10085 10085 10085 0 +123.18(+1.24%)
Jul 26, 2004 9962 9962 9962 9962 0 -0.30(-0.00%)
Jul 23, 2004 9962 9962 9962 9962 0 -88.08(-0.88%)
Jul 22, 2004 10050 10050 10050 10050 0 +4.20(+0.04%)
Jul 21, 2004 10046 10046 10046 10046 0 -103.00(-1.01%)
Jul 20, 2004 10149 10149 10149 10149 0 +55.00(+0.54%)
Jul 19, 2004 10094 10094 10094 10094 0 -45.70(-0.45%)
Jul 16, 2004 10140 10140 10140 10140 0 -23.40(-0.23%)
Jul 15, 2004 10163 10163 10163 10163 0 -45.60(-0.45%)
Jul 14, 2004 10209 10209 10209 10209 0 -38.80(-0.38%)
Jul 13, 2004 10248 10248 10248 10248 0 +9.40(+0.09%)
Jul 12, 2004 10238 10238 10238 10238 0 +25.00(+0.24%)
Jul 09, 2004 10213 10213 10213 10213 0 +41.60(+0.41%)
Jul 08, 2004 10172 10172 10172 10172 0 -68.70(-0.67%)
Jul 07, 2004 10240 10240 10240 10240 0 +21.00(+0.21%)
Jul 06, 2004 10219 10219 10219 10219 0 -63.50(-0.62%)
Jul 02, 2004 10283 10283 10283 10283 0 -51.40(-0.50%)
Jul 01, 2004 10334 10334 10334 10334 0 -101.30(-0.97%)
Jun 30, 2004 10436 10436 10436 10436 0 +22.10(+0.21%)
Jun 29, 2004 10413 10413 10413 10413 0 +56.30(+0.54%)
Jun 28, 2004 10357 10357 10357 10357 0 -12.80(-0.12%)
Jun 25, 2004 10370 10370 10370 10370 0 -73.90(-0.71%)
Jun 24, 2004 10444 10444 10444 10444 0 -35.80(-0.34%)
Jun 23, 2004 10480 10480 10480 10480 0 +84.50(+0.81%)
Jun 22, 2004 10395 10395 10395 10395 0 +23.60(+0.23%)
Jun 21, 2004 10372 10372 10372 10372 0 -44.90(-0.43%)
Jun 18, 2004 10416 10416 10416 10416 0 +38.90(+0.37%)
Jun 17, 2004 10378 10378 10378 10378 0 -2.10(-0.02%)
Jun 16, 2004 10380 10380 10380 10380 0 -0.80(-0.01%)
Jun 15, 2004 10380 10380 10380 10380 0 +45.70(+0.44%)
Jun 14, 2004 10335 10335 10335 10335 0 -75.40(-0.72%)
Jun 10, 2004 10410 10410 10410 10410 0 +41.70(+0.40%)
Jun 09, 2004 10368 10368 10368 10368 0 -64.10(-0.61%)
Jun 08, 2004 10432 10432 10432 10432 0 +41.40(+0.40%)
Jun 07, 2004 10391 10391 10391 10391 0 +148.30(+1.45%)
Jun 04, 2004 10243 10243 10243 10243 0 +46.90(+0.46%)
Jun 03, 2004 10196 10196 10196 10196 0 -67.10(-0.65%)
Jun 02, 2004 10263 10263 10263 10263 0 +60.30(+0.59%)
Jun 01, 2004 10187 10254 10104 10203 12,380,000 +14.20(+0.14%)
May 28, 2004 10206 10250 10137 10188 11,726,000 -16.70(-0.16%)
May 27, 2004 10110 10268 10106 10205 14,475,000 +95.30(+0.94%)
May 26, 2004 10117 10176 10034 10110 13,694,000 -7.70(-0.08%)
May 25, 2004 9958 10139 9895 10118 15,457,000 +159.17(+1.60%)
May 24, 2004 9968 10085 9891 9958 12,275,000 -8.31(-0.08%)
May 21, 2004 9939 10058 9911 9967 12,586,000 +29.10(+0.29%)
May 20, 2004 9939 10014 9868 9938 12,110,000 -0.07(-0.00%)
May 19, 2004 9963 10125 9920 9938 15,486,000 -30.80(-0.31%)
May 18, 2004 9907 10028 9896 9969 13,530,000 +61.60(+0.62%)
May 17, 2004 10010 10010 9827 9907 14,301,000 -105.99(-1.06%)
May 14, 2004 10008 10097 9912 10013 13,359,000 +2.20(+0.02%)
May 13, 2004 10044 10100 9925 10011 14,111,000 -34.50(-0.34%)
May 12, 2004 10012 10090 9822 10045 16,976,000 +25.70(+0.26%)
May 11, 2004 9989 10093 9929 10020 15,338,000 +29.48(+0.30%)
May 10, 2004 10116 10116 9882 9990 19,184,000 -127.28(-1.26%)
May 07, 2004 10241 10303 10087 10117 16,536,000 -124.00(-1.21%)
May 06, 2004 10308 10332 10147 10241 15,093,000 -69.70(-0.68%)
May 05, 2004 10317 10383 10250 10311 14,690,000 -6.20(-0.06%)
May 04, 2004 10314 10403 10232 10317 16,621,000 +3.20(+0.03%)
May 03, 2004 10227 10366 10200 10314 15,716,000 +88.40(+0.86%)
Apr 30, 2004 10273 10375 10198 10226 16,347,000 -46.70(-0.45%)
Apr 29, 2004 10339 10444 10199 10272 18,590,000 -70.30(-0.68%)
Apr 28, 2004 10477 10480 10302 10343 18,556,000 -135.60(-1.29%)
Apr 27, 2004 10445 10571 10410 10478 15,180,000 +33.50(+0.32%)
Apr 26, 2004 10473 10540 10397 10445 12,906,000 -28.10(-0.27%)
Apr 23, 2004 10463 10544 10363 10473 13,961,000 +11.60(+0.11%)
Apr 22, 2004 10315 10529 10256 10461 18,267,000 +143.90(+1.39%)
Apr 21, 2004 10312 10398 10200 10317 17,381,000 +2.80(+0.03%)
Apr 20, 2004 10438 10531 10297 10314 15,085,000 -123.30(-1.18%)
Apr 19, 2004 10452 10502 10352 10438 11,949,000 -14.20(-0.14%)
Apr 16, 2004 10398 10501 10344 10452 14,878,000 +54.50(+0.52%)
Apr 15, 2004 10378 10481 10279 10398 15,687,000 +19.50(+0.19%)
Apr 14, 2004 10378 10453 10259 10378 15,477,000 -3.30(-0.03%)
Apr 13, 2004 10516 10572 10343 10381 14,232,000 -134.30(-1.28%)
Apr 12, 2004 10444 10559 10439 10516 11,024,000 +73.60(+0.70%)
Apr 08, 2004 10483 10590 10384 10442 11,998,000 -38.20(-0.36%)
Apr 07, 2004 10569 10580 10423 10480 14,588,000 -90.60(-0.86%)
Apr 06, 2004 10554 10596 10467 10571 13,977,000 +12.40(+0.12%)
Apr 05, 2004 10471 10582 10423 10558 14,137,000 +87.80(+0.84%)
Apr 02, 2004 10375 10549 10375 10471 16,292,000 +97.30(+0.94%)
Apr 01, 2004 10358 10449 10300 10373 15,607,000 +15.60(+0.15%)
Mar 31, 2004 10381 10429 10287 10358 15,607,000 -24.00(-0.23%)
Mar 30, 2004 10328 10411 10264 10382 13,324,000 +52.10(+0.50%)
Mar 29, 2004 10213 10390 10213 10330 14,055,000 +116.60(+1.14%)
Mar 26, 2004 10218 10306 10146 10213 13,191,000 -5.80(-0.06%)
Mar 25, 2004 10050 10246 10050 10219 14,717,000 +170.60(+1.70%)
Mar 24, 2004 10065 10140 9976 10048 15,278,000 -15.40(-0.15%)
Mar 23, 2004 10067 10177 10021 10064 14,582,000 -1.20(-0.01%)
Mar 22, 2004 10186 10186 9985 10065 14,523,000 -121.80(-1.20%)
Mar 19, 2004 10296 10355 10164 10187 14,574,000 -109.20(-1.06%)
Mar 18, 2004 10299 10355 10188 10296 13,692,000 -4.50(-0.04%)
Mar 17, 2004 10184 10357 10184 10300 14,901,000 +115.60(+1.14%)
Mar 16, 2004 10103 10253 10085 10185 15,007,000 +81.80(+0.81%)
Mar 15, 2004 10238 10253 10066 10103 16,006,000 -137.20(-1.34%)
Mar 12, 2004 10131 10282 10097 10240 13,885,000 +111.70(+1.10%)
Mar 11, 2004 10289 10356 10103 10128 18,899,000 -168.50(-1.64%)
Mar 10, 2004 10458 10523 10259 10297 16,484,000 -160.10(-1.53%)
Mar 09, 2004 10530 10567 10392 10457 14,994,000 -72.50(-0.69%)
Mar 08, 2004 10595 10678 10506 10530 12,544,000 -66.00(-0.62%)
Mar 05, 2004 10583 10681 10497 10596 13,982,000 +7.50(+0.07%)
Mar 04, 2004 10594 10645 10523 10588 12,658,000 -5.10(-0.05%)
Mar 03, 2004 10589 10651 10507 10593 13,345,000 +1.60(+0.02%)
Mar 02, 2004 10678 10714 10539 10592 14,760,000 -86.60(-0.81%)
Mar 01, 2004 10582 10720 10569 10678 14,971,000 +94.20(+0.89%)
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%)
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.