Dow Jones Industrial Average (DJI: DJI )

35,677.02 USD +73.94 (+0.21%)
Daily Price Updated: 5:04 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 9270 9435 9131 9243 21,170,000 -26.66(-0.29%)
Jun 27, 2002 9122 9342 8992 9270 19,086,000 +149.81(+1.64%)
Jun 26, 2002 9108 9207 8832 9120 3,365,700 -6.71(-0.07%)
Jun 25, 2002 9286 9457 9089 9127 15,137,000 -155.00(-1.67%)
Jun 24, 2002 9252 9417 9046 9282 15,526,000 +28.03(+0.30%)
Jun 21, 2002 9431 9457 9187 9254 14,972,000 -177.98(-1.89%)
Jun 20, 2002 9562 9628 9390 9432 13,897,000 -129.80(-1.36%)
Jun 19, 2002 9702 9760 9514 9562 13,361,000 -144.55(-1.49%)
Jun 18, 2002 9685 9776 9588 9706 11,931,000 +18.70(+0.19%)
Jun 17, 2002 9476 9737 9462 9687 12,366,000 +213.21(+2.25%)
Jun 14, 2002 9499 9539 9230 9474 15,490,000 -28.59(-0.30%)
Jun 13, 2002 9613 9672 9454 9503 14,055,000 -114.91(-1.19%)
Jun 12, 2002 9515 9682 9381 9618 17,957,200 +100.45(+1.06%)
Jun 11, 2002 9648 9794 9488 9517 12,124,000 -128.14(-1.33%)
Jun 10, 2002 9587 9744 9510 9645 12,262,000 +55.73(+0.58%)
Jun 07, 2002 9592 9668 9416 9590 13,413,000 -34.97(-0.36%)
Jun 06, 2002 9796 9820 9553 9625 16,015,000 -172.16(-1.76%)
Jun 05, 2002 9689 9861 9637 9797 13,001,000 +108.96(+1.12%)
Jun 04, 2002 9710 9799 9541 9688 14,666,000 -21.95(-0.23%)
Jun 03, 2002 9924 10016 9685 9710 13,243,000 -215.46(-2.17%)
May 31, 2002 9915 10074 9866 9925 12,773,000 +13.56(+0.14%)
May 30, 2002 9915 9996 9770 9912 12,866,000 -11.35(-0.11%)
May 29, 2002 9977 10056 9860 9923 10,818,000 -58.54(-0.59%)
May 28, 2002 10106 10144 9918 9982 9,965,000 -122.72(-1.21%)
May 27, 2002 10104 10104 10104 10104 0 +0.00(+0.00%)
May 24, 2002 10212 10256 10055 10104 8,854,000 -111.80(-1.09%)
May 23, 2002 10158 10269 10044 10216 11,929,000 +58.20(+0.57%)
May 22, 2002 10099 10201 10004 10158 11,363,000 +52.20(+0.52%)
May 21, 2002 10229 10322 10060 10106 11,692,000 -123.80(-1.21%)
May 20, 2002 10349 10357 10164 10230 9,898,000 -123.60(-1.19%)
May 17, 2002 10291 10401 10210 10353 12,744,000 +63.90(+0.62%)
May 16, 2002 10242 10374 10169 10289 12,566,000 +45.50(+0.44%)
May 15, 2002 10289 10383 10153 10244 14,202,000 -54.40(-0.53%)
May 14, 2002 10119 10347 10119 10298 14,145,000 +188.40(+1.86%)
May 13, 2002 9939 10149 9893 10110 10,886,000 +169.78(+1.71%)
May 10, 2002 10040 10115 9891 9940 11,719,000 -97.48(-0.97%)
May 09, 2002 10138 10185 9967 10037 11,530,000 -104.40(-1.03%)
May 08, 2002 9848 10204 9848 10142 15,020,000 +305.25(+3.10%)
May 07, 2002 9811 9985 9750 9837 13,547,000 +28.51(+0.29%)
May 06, 2002 10006 10082 9780 9808 11,226,000 -198.56(-1.98%)
May 03, 2002 10092 10131 9891 10007 12,845,000 -85.30(-0.85%)
May 02, 2002 10058 10183 9971 10092 13,640,000 +32.30(+0.32%)
May 01, 2002 9945 10121 9778 10060 14,514,000 +113.38(+1.14%)
Apr 30, 2002 9819 10064 9775 9946 16,286,000 +126.35(+1.29%)
Apr 29, 2002 9911 10012 9767 9820 13,147,000 -90.85(-0.92%)
Apr 26, 2002 10037 10128 9875 9911 13,742,000 -124.38(-1.24%)
Apr 25, 2002 10029 10104 9864 10035 15,174,000 +4.70(+0.05%)
Apr 24, 2002 10090 10210 9984 10030 13,732,000 -58.80(-0.58%)
Apr 23, 2002 10137 10243 10004 10089 13,885,000 -47.20(-0.47%)
Apr 22, 2002 10256 10299 10056 10136 11,818,000 -120.70(-1.18%)
Apr 19, 2002 10213 10339 10152 10257 11,850,000 +51.80(+0.51%)
Apr 18, 2002 10220 10335 10010 10205 13,593,000 -15.50(-0.15%)
Apr 17, 2002 10300 10380 10138 10221 13,769,000 -80.50(-0.78%)
Apr 16, 2002 10100 10365 10100 10301 13,413,000 +207.60(+2.06%)
Apr 15, 2002 10190 10261 10038 10094 11,204,000 -97.10(-0.95%)
Apr 12, 2002 10179 10312 10084 10191 12,821,000 +14.70(+0.14%)
Apr 11, 2002 10379 10426 10116 10176 15,056,000 -205.60(-1.98%)
Apr 10, 2002 10210 10437 10175 10382 14,479,000 +173.00(+1.69%)
Apr 09, 2002 10250 10363 10157 10209 12,354,000 -40.40(-0.39%)
Apr 08, 2002 10259 10301 10050 10249 10,953,000 -22.50(-0.22%)
Apr 05, 2002 10236 10404 10170 10272 11,102,000 +36.40(+0.36%)
Apr 04, 2002 10200 10302 10118 10235 12,838,000 +36.90(+0.36%)
Apr 03, 2002 10312 10377 10116 10198 12,197,000 -115.40(-1.12%)
Apr 02, 2002 10352 10395 10205 10314 11,767,000 -49.00(-0.47%)
Apr 01, 2002 10402 10434 10227 10363 10,509,000 -41.20(-0.40%)
Mar 29, 2002 10404 10404 10404 10404 0 +0.00(+0.00%)
Mar 28, 2002 10430 10538 10342 10404 11,476,000 -23.00(-0.22%)
Mar 27, 2002 10351 10490 10300 10427 11,801,000 +73.50(+0.71%)
Mar 26, 2002 10280 10475 10234 10353 12,236,000 +71.70(+0.70%)
Mar 25, 2002 10428 10498 10256 10282 10,579,000 -146.00(-1.40%)
Mar 22, 2002 10478 10538 10324 10428 12,433,000 -52.10(-0.50%)
Mar 21, 2002 10502 10578 10327 10480 13,392,000 -21.80(-0.21%)
Mar 20, 2002 10627 10635 10456 10502 13,049,000 -133.60(-1.26%)
Mar 19, 2002 10578 10723 10531 10635 12,550,000 +57.40(+0.54%)
Mar 18, 2002 10608 10707 10489 10578 11,695,000 -29.40(-0.28%)
Mar 15, 2002 10516 10664 10452 10607 14,939,000 +90.10(+0.86%)
Mar 14, 2002 10501 10616 10421 10517 12,088,000 +15.30(+0.15%)
Mar 13, 2002 10620 10649 10428 10502 13,540,000 -130.50(-1.23%)
Mar 12, 2002 10604 10683 10462 10632 13,044,000 +21.10(+0.20%)
Mar 11, 2002 10570 10680 10471 10611 12,102,000 +38.70(+0.37%)
Mar 08, 2002 10532 10729 10480 10572 14,120,000 +47.10(+0.45%)
Mar 07, 2002 10578 10664 10406 10525 15,174,000 -48.90(-0.46%)
Mar 06, 2002 10432 10637 10394 10574 15,413,000 +140.90(+1.35%)
Mar 05, 2002 10591 10640 10350 10433 15,493,000 -153.40(-1.45%)
Mar 04, 2002 10368 10656 10313 10587 15,943,000 +217.90(+2.10%)
Mar 01, 2002 10111 10397 10086 10369 14,565,000 +262.80(+2.60%)
Feb 28, 2002 10130 10284 10055 10106 13,922,000 -21.50(-0.21%)
Feb 27, 2002 10118 10316 10026 10128 13,938,000 +12.30(+0.12%)
Feb 26, 2002 10146 10242 9987 10115 13,092,000 -30.40(-0.30%)
Feb 25, 2002 9970 10204 9935 10146 13,674,000 +177.55(+1.78%)
Feb 22, 2002 9835 10032 9727 9968 14,110,000 +133.47(+1.36%)
Feb 21, 2002 9934 10073 9788 9835 13,816,000 -106.49(-1.07%)
Feb 20, 2002 9742 9991 9675 9941 14,389,000 +196.03(+2.01%)
Feb 19, 2002 9899 9923 9704 9745 11,899,000 -157.90(-1.59%)
Feb 18, 2002 9903 9903 9903 9903 0 +0.00(+0.00%)
Feb 15, 2002 10001 10065 9844 9903 13,592,000 -98.96(-0.99%)
Feb 14, 2002 9990 10092 9906 10002 12,725,000 +12.33(+0.12%)
Feb 13, 2002 9857 10056 9839 9990 12,159,000 +125.93(+1.28%)
Feb 12, 2002 9880 9943 9766 9864 10,942,000 -21.04(-0.21%)
Feb 11, 2002 9740 9933 9668 9885 11,594,000 +140.54(+1.44%)
Feb 08, 2002 9628 9795 9504 9744 13,719,000 +118.80(+1.23%)
Feb 07, 2002 9651 9800 9562 9625 14,416,000 -27.95(-0.29%)
Feb 06, 2002 9682 9801 9558 9653 16,658,000 -32.04(-0.33%)
Feb 05, 2002 9685 9843 9554 9685 17,783,000 -1.66(-0.02%)
Feb 04, 2002 9905 9941 9649 9687 14,376,000 -220.17(-2.22%)
Feb 01, 2002 9923 10023 9795 9907 13,672,000 -12.74(-0.13%)
Jan 31, 2002 9763 9964 9702 9920 15,570,000 +157.14(+1.61%)
Jan 30, 2002 9619 9822 9443 9763 20,196,000 +144.62(+1.50%)
Jan 29, 2002 9866 9953 9577 9618 18,120,000 -247.51(-2.51%)
Jan 28, 2002 9843 9959 9747 9866 11,868,000 +25.67(+0.26%)
Jan 25, 2002 9793 9950 9697 9840 13,451,000 +44.01(+0.45%)
Jan 24, 2002 9734 9927 9671 9796 15,528,000 +65.11(+0.67%)
Jan 23, 2002 9711 9854 9588 9731 14,792,000 +17.16(+0.18%)
Jan 22, 2002 9772 9905 9652 9714 13,116,000 -58.05(-0.59%)
Jan 21, 2002 9772 9772 9772 9772 0 +0.00(+0.00%)
Jan 18, 2002 9831 9874 9673 9772 13,333,000 -78.19(-0.79%)
Jan 17, 2002 9712 9910 9684 9850 13,801,000 +137.77(+1.42%)
Jan 16, 2002 9917 9923 9661 9712 14,825,000 -211.88(-2.14%)
Jan 15, 2002 9893 10039 9805 9924 13,869,000 +32.73(+0.33%)
Jan 14, 2002 9985 10039 9832 9891 12,864,000 -96.11(-0.96%)
Jan 11, 2002 10070 10164 9938 9988 12,119,000 -80.37(-0.80%)
Jan 10, 2002 10092 10175 9957 10068 12,990,000 -26.20(-0.26%)
Jan 09, 2002 10153 10312 10049 10094 14,520,000 -56.40(-0.56%)
Jan 08, 2002 10196 10270 10063 10150 12,588,000 -46.50(-0.46%)
Jan 07, 2002 10261 10345 10138 10197 13,083,000 -62.70(-0.61%)
Jan 04, 2002 10177 10342 10132 10260 15,130,000 +87.60(+0.86%)
Jan 03, 2002 10074 10227 10002 10172 13,989,000 +98.70(+0.98%)
Jan 02, 2002 10022 10126 9890 10073 11,710,000 +51.80(+0.52%)
Dec 31, 2001 10136 10179 10003 10022 9,436,000 -115.40(-1.14%)
Dec 28, 2001 10134 10221 10067 10137 9,174,000 +5.70(+0.06%)
Dec 27, 2001 10089 10188 10036 10131 8,763,000 +43.20(+0.43%)
Dec 26, 2001 10036 10203 10014 10088 7,911,000 +52.80(+0.53%)
Dec 24, 2001 10037 10115 9987 10035 4,396,700 +0.00(+0.00%)
Dec 21, 2001 9987 10148 9936 10035 16,940,000 +50.12(+0.50%)
Dec 20, 2001 10064 10141 9913 9985 14,905,000 -85.32(-0.85%)
Dec 19, 2001 9995 10143 9877 10070 14,849,000 +72.11(+0.72%)
Dec 18, 2001 9893 10066 9876 9998 13,540,000 +106.42(+1.08%)
Dec 17, 2001 9809 9996 9748 9892 12,604,000 +80.82(+0.82%)
Dec 14, 2001 9765 9888 9661 9811 13,068,000 +44.70(+0.46%)
Dec 13, 2001 9889 9928 9691 9766 15,115,000 -128.36(-1.30%)
Dec 12, 2001 9887 9986 9745 9895 14,497,000 +6.44(+0.07%)
Dec 11, 2001 9926 10064 9794 9888 13,672,000 -33.08(-0.33%)
Dec 10, 2001 10047 10124 9868 9921 12,187,000 -128.05(-1.27%)
Dec 07, 2001 10099 10160 9939 10050 12,482,000 -49.60(-0.49%)
Dec 06, 2001 10114 10220 9998 10099 14,879,000 -15.20(-0.15%)
Dec 05, 2001 9891 10195 9876 10114 17,653,000 +220.46(+2.23%)
Dec 04, 2001 9766 9937 9700 9894 13,185,000 +129.88(+1.33%)
Dec 03, 2001 9849 9862 9652 9764 12,029,000 -87.60(-0.89%)
Nov 30, 2001 9829 9946 9752 9852 13,436,000 +22.14(+0.23%)
Nov 29, 2001 9710 9873 9630 9829 13,757,000 +117.56(+1.21%)
Nov 28, 2001 9867 9889 9663 9712 14,237,000 -160.74(-1.63%)
Nov 27, 2001 9980 10022 9776 9873 12,880,000 -110.15(-1.10%)
Nov 26, 2001 9962 10055 9862 9983 11,298,000 +23.04(+0.23%)
Nov 23, 2001 9833 9983 9804 9960 4,103,000 +125.03(+1.27%)
Nov 21, 2001 9894 9932 9746 9835 10,293,000 -66.70(-0.67%)
Nov 20, 2001 9969 10023 9825 9901 13,302,000 -75.08(-0.75%)
Nov 19, 2001 9870 10040 9827 9976 13,168,000 +109.47(+1.11%)
Nov 16, 2001 9872 9968 9754 9867 13,374,000 -5.40(-0.05%)
Nov 15, 2001 9825 9967 9745 9872 14,545,000 +48.78(+0.50%)
Nov 14, 2001 9751 9943 9684 9824 14,434,000 +72.66(+0.75%)
Nov 13, 2001 9551 9811 9551 9751 13,701,000 +196.58(+2.06%)
Nov 12, 2001 9606 9642 9348 9554 9,916,000 -53.63(-0.56%)
Nov 09, 2001 9587 9692 9479 9608 10,938,000 +20.48(+0.21%)
Nov 08, 2001 9558 9765 9507 9588 15,175,000 +33.15(+0.35%)
Nov 07, 2001 9585 9696 9458 9554 14,113,000 -36.75(-0.38%)
Nov 06, 2001 9437 9627 9316 9591 13,560,000 +150.09(+1.59%)
Nov 05, 2001 9327 9535 9327 9441 12,677,000 +117.49(+1.26%)
Nov 02, 2001 9265 9407 9153 9324 11,219,000 +59.64(+0.64%)
Nov 01, 2001 9087 9321 8988 9264 13,174,000 +188.76(+2.08%)
Oct 31, 2001 9124 9282 9018 9075 13,525,000 -46.84(-0.51%)
Oct 30, 2001 9265 9265 9012 9122 12,974,000 -147.52(-1.59%)
Oct 29, 2001 9543 9543 9233 9270 11,061,000 -275.67(-2.89%)
Oct 26, 2001 9462 9627 9369 9545 12,445,000 +82.27(+0.87%)
Oct 25, 2001 9342 9491 9143 9463 13,644,000 +117.28(+1.25%)
Oct 24, 2001 9341 9456 9218 9346 13,362,000 +5.54(+0.06%)
Oct 23, 2001 9379 9500 9249 9340 13,173,000 -36.95(-0.39%)
Oct 22, 2001 9204 9439 9101 9377 11,057,000 +172.92(+1.88%)
Oct 19, 2001 9163 9278 9028 9204 12,949,000 +40.89(+0.45%)
Oct 18, 2001 9231 9310 9061 9163 12,629,000 -69.75(-0.76%)
Oct 17, 2001 9390 9539 9200 9233 14,522,000 -151.26(-1.61%)
Oct 16, 2001 9346 9479 9240 9384 12,105,000 +36.61(+0.39%)
Oct 15, 2001 9341 9418 9181 9348 10,247,000 +3.46(+0.04%)
Oct 12, 2001 9409 9426 9146 9344 13,314,000 -66.29(-0.70%)
Oct 11, 2001 9243 9523 9204 9410 17,045,800 +169.59(+1.84%)
Oct 10, 2001 9052 9306 8975 9241 13,124,000 +188.42(+2.08%)
Oct 09, 2001 9067 9168 8927 9052 12,278,000 -15.50(-0.17%)
Oct 08, 2001 9116 9188 8938 9068 9,790,000 -51.83(-0.57%)
Oct 05, 2001 9059 9208 8894 9120 13,017,000 +58.89(+0.65%)
Oct 04, 2001 9127 9260 8982 9061 16,091,000 -62.90(-0.69%)
Oct 03, 2001 8946 9193 8801 9124 16,506,000 +173.19(+1.93%)
Oct 02, 2001 8837 9001 8738 8951 12,898,000 +113.76(+1.29%)
Oct 01, 2001 8846 8932 8660 8837 11,756,000 -10.73(-0.12%)
Sep 28, 2001 8679 8946 8634 8848 17,274,000 +166.14(+1.91%)
Sep 27, 2001 8567 8757 8398 8681 14,670,000 +114.03(+1.33%)
Sep 26, 2001 8660 8767 8457 8567 15,191,000 -92.58(-1.07%)
Sep 25, 2001 8606 8778 8436 8660 16,138,000 +56.11(+0.65%)
Sep 24, 2001 8242 8733 8242 8604 17,466,000 +368.05(+4.47%)
Sep 21, 2001 8357 8484 7927 8236 23,173,000 -140.40(-1.68%)
Sep 20, 2001 8376 8711 8304 8376 20,048,000 -382.92(-4.37%)
Sep 19, 2001 8904 8990 8453 8759 21,205,500 -144.27(-1.62%)
Sep 18, 2001 8923 9127 8744 8903 16,504,100 -17.30(-0.19%)
Sep 17, 2001 9295 9295 8755 8921 23,308,300 -684.81(-7.13%)
Sep 10, 2001 9603 9740 9431 9606 12,766,000 -0.34(-0.00%)
Sep 07, 2001 9841 9842 9507 9606 14,243,000 -234.99(-2.39%)
Sep 06, 2001 10028 10054 9762 9841 13,597,000 -192.46(-1.92%)
Sep 05, 2001 9998 10141 9821 10033 13,845,000 +35.81(+0.36%)
Sep 04, 2001 9947 10238 9858 9997 11,783,000 +47.74(+0.48%)
Aug 31, 2001 9919 10072 9847 9950 9,201,000 +30.17(+0.30%)
Aug 30, 2001 10077 10149 9829 9920 11,570,000 -171.32(-1.70%)
Aug 29, 2001 10224 10293 10030 10091 9,637,000 -131.10(-1.28%)
Aug 28, 2001 10383 10406 10176 10222 9,871,000 -160.30(-1.54%)
Aug 27, 2001 10423 10498 10335 10382 8,426,000 -40.90(-0.39%)
Aug 24, 2001 10232 10488 10190 10423 10,436,000 +194.00(+1.90%)
Aug 23, 2001 10276 10357 10143 10229 9,862,000 -47.70(-0.46%)
Aug 22, 2001 10170 10341 10099 10277 11,108,000 +102.80(+1.01%)
Aug 21, 2001 10320 10436 10133 10174 10,416,000 -146.00(-1.41%)
Aug 20, 2001 10239 10388 10146 10320 8,971,000 +79.30(+0.77%)
Aug 17, 2001 10386 10419 10144 10241 9,743,000 -151.70(-1.46%)
Aug 16, 2001 10342 10461 10198 10392 10,554,000 +46.50(+0.45%)
Aug 15, 2001 10407 10530 10289 10346 10,656,000 -66.20(-0.64%)
Aug 14, 2001 10417 10514 10333 10412 9,646,000 -3.70(-0.04%)
Aug 13, 2001 10412 10505 10315 10416 8,376,000 -0.30(-0.00%)
Aug 10, 2001 10297 10473 10165 10416 9,609,000 +117.60(+1.14%)
Aug 09, 2001 10291 10362 10160 10299 11,042,000 +5.10(+0.05%)
Aug 08, 2001 10456 10510 10246 10294 11,246,000 -165.20(-1.58%)
Aug 07, 2001 10399 10520 10324 10459 10,120,000 +57.40(+0.55%)
Aug 06, 2001 10504 10550 10337 10401 8,117,000 -111.50(-1.06%)
Aug 03, 2001 10550 10593 10381 10513 9,399,000 -38.40(-0.36%)
Aug 02, 2001 10514 10663 10454 10551 12,183,000 +41.20(+0.39%)
Aug 01, 2001 10527 10659 10423 10510 13,403,000 -12.80(-0.12%)
Jul 31, 2001 10403 10639 10365 10523 11,292,000 +121.10(+1.16%)
Jul 30, 2001 10419 10513 10301 10402 9,091,000 -15.00(-0.14%)
Jul 27, 2001 10452 10516 10316 10417 10,153,000 -38.90(-0.37%)
Jul 26, 2001 10404 10499 10238 10456 12,139,000 +49.90(+0.48%)
Jul 25, 2001 10242 10466 10159 10406 12,807,000 +164.60(+1.61%)
Jul 24, 2001 10424 10469 10171 10241 11,987,000 -183.30(-1.76%)
Jul 23, 2001 10577 10645 10375 10424 9,869,000 -152.30(-1.44%)
Jul 20, 2001 10606 10668 10456 10577 11,709,000 -33.30(-0.31%)
Jul 19, 2001 10574 10758 10480 10610 13,435,000 +40.20(+0.38%)
Jul 18, 2001 10594 10677 10374 10570 13,163,000 -36.60(-0.35%)
Jul 17, 2001 10469 10684 10364 10606 12,381,000 +134.30(+1.28%)
Jul 16, 2001 10538 10649 10374 10472 10,398,000 -67.00(-0.64%)
Jul 13, 2001 10478 10615 10374 10539 11,217,000 +60.10(+0.57%)
Jul 12, 2001 10269 10542 10250 10479 13,940,000 +238.00(+2.32%)
Jul 11, 2001 10175 10356 10049 10241 13,841,000 +65.40(+0.64%)
Jul 10, 2001 10301 10407 10104 10176 12,638,000 -123.80(-1.20%)
Jul 09, 2001 10254 10390 10166 10299 10,457,000 +46.70(+0.46%)
Jul 06, 2001 10477 10484 10176 10253 10,567,000 -227.20(-2.17%)
Jul 05, 2001 10566 10618 10404 10480 9,349,000 -91.20(-0.86%)
Jul 03, 2001 10589 10648 10480 10571 6,221,100 -22.60(-0.21%)
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.