Dow Jones Industrial Average (DJI: DJI )

35,144.31 USD +82.76 (+0.24%)
Daily Price Updated: 4:15 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

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