^DJI Historical Prices | Dow Jones Industrial Average Stock

Dow

0.91% Nasdaq

0.87%

Dow Jones Industrial Average (^DJI)

-DJI

15,318.23 138.38(0.91%) 4:34PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 8, 2004	10,482.77	10,554.10	10,393.91	10,442.03	1,877,300	10,442.03
Apr 7, 2004	10,569.26	10,569.26	10,465.33	10,480.15	2,180,400	10,480.15
Apr 6, 2004	10,553.76	10,570.81	10,505.11	10,570.81	1,757,200	10,570.81
Apr 5, 2004	10,470.59	10,558.66	10,465.63	10,558.37	1,821,300	10,558.37
Apr 2, 2004	10,375.33	10,496.44	10,375.33	10,470.59	2,430,700	10,470.59
Apr 1, 2004	10,357.52	10,419.04	10,342.59	10,373.33	2,186,600	10,373.33
Mar 31, 2004	10,380.89	10,401.70	10,314.89	10,357.70	2,074,000	10,357.70
Mar 30, 2004	10,327.63	10,387.26	10,306.15	10,381.70	1,890,600	10,381.70
Mar 29, 2004	10,212.91	10,350.45	10,212.91	10,329.63	1,971,500	10,329.63
Mar 26, 2004	10,218.37	10,271.78	10,181.04	10,212.97	1,988,300	10,212.97
Mar 25, 2004	10,049.56	10,226.08	10,049.49	10,218.82	2,164,200	10,218.82
Mar 24, 2004	10,065.41	10,108.15	10,007.49	10,048.23	2,243,100	10,048.23
Mar 23, 2004	10,066.67	10,131.35	10,047.41	10,063.64	2,152,600	10,063.64
Mar 22, 2004	10,185.93	10,186.15	10,012.16	10,064.75	2,489,300	10,064.75
Mar 19, 2004	10,295.85	10,314.59	10,182.60	10,186.60	2,615,900	10,186.60
Mar 18, 2004	10,298.96	10,328.82	10,214.15	10,295.78	2,188,200	10,295.78
Mar 17, 2004	10,184.67	10,326.52	10,184.30	10,300.30	1,812,100	10,300.30
Mar 16, 2004	10,103.41	10,221.11	10,103.41	10,184.67	1,945,600	10,184.67
Mar 15, 2004	10,238.45	10,241.11	10,092.47	10,102.89	2,191,500	10,102.89
Mar 12, 2004	10,130.67	10,241.19	10,130.67	10,240.08	2,233,500	10,240.08
Mar 11, 2004	10,288.85	10,321.41	10,120.38	10,128.38	2,920,500	10,128.38
Mar 10, 2004	10,457.59	10,473.86	10,284.67	10,296.89	2,590,000	10,296.89
Mar 9, 2004	10,529.52	10,529.70	10,424.07	10,456.96	2,462,700	10,456.96
Mar 8, 2004	10,595.37	10,634.29	10,526.89	10,529.48	1,993,000	10,529.48
Mar 5, 2004	10,582.59	10,651.33	10,524.59	10,595.55	2,235,500	10,595.55
Mar 4, 2004	10,593.48	10,603.25	10,562.74	10,588.00	1,610,500	10,588.00
Mar 3, 2004	10,588.59	10,610.00	10,550.14	10,593.11	1,888,000	10,593.11
Mar 2, 2004	10,678.36	10,678.36	10,568.88	10,591.48	2,155,800	10,591.48
Mar 1, 2004	10,582.25	10,695.55	10,582.22	10,678.14	1,850,300	10,678.14
Feb 27, 2004	10,581.55	10,652.36	10,563.63	10,583.92	2,000,500	10,583.92
Feb 26, 2004	10,598.14	10,612.14	10,539.33	10,580.14	2,232,300	10,580.14
Feb 25, 2004	10,566.59	10,615.56	10,560.07	10,601.62	1,924,200	10,601.62
Feb 24, 2004	10,609.55	10,637.11	10,521.70	10,566.37	2,256,700	10,566.37
Feb 23, 2004	10,619.55	10,644.96	10,560.44	10,609.62	2,299,500	10,609.62
Feb 20, 2004	10,666.29	10,688.22	10,580.66	10,619.03	2,205,600	10,619.03
Feb 19, 2004	10,674.59	10,753.63	10,656.59	10,664.73	2,198,900	10,664.73
Feb 18, 2004	10,706.68	10,720.51	10,646.96	10,671.99	1,643,700	10,671.99
Feb 17, 2004	10,628.88	10,735.25	10,628.74	10,714.88	1,697,300	10,714.88
Feb 13, 2004	10,696.22	10,734.69	10,604.14	10,627.85	2,083,400	10,627.85
Feb 12, 2004	10,735.18	10,735.29	10,688.36	10,694.07	1,975,600	10,694.07
Feb 11, 2004	10,605.48	10,746.88	10,572.59	10,737.70	2,778,500	10,737.70
Feb 10, 2004	10,578.74	10,626.66	10,559.26	10,613.85	1,605,900	10,613.85
Feb 9, 2004	10,592.00	10,618.51	10,564.44	10,579.03	1,607,200	10,579.03
Feb 6, 2004	10,494.89	10,593.40	10,464.52	10,593.03	1,828,800	10,593.03
Feb 5, 2004	10,469.33	10,522.52	10,453.55	10,495.55	1,878,100	10,495.55
Feb 4, 2004	10,503.11	10,524.22	10,447.18	10,470.74	2,277,600	10,470.74
Feb 3, 2004	10,499.48	10,528.96	10,457.11	10,505.18	1,838,100	10,505.18
Feb 2, 2004	10,487.78	10,568.96	10,434.67	10,499.18	2,248,000	10,499.18
Jan 30, 2004	10,510.22	10,510.81	10,438.96	10,488.07	2,089,900	10,488.07
Jan 29, 2004	10,467.41	10,522.59	10,417.85	10,510.29	2,739,700	10,510.29
Jan 28, 2004	10,610.07	10,658.43	10,437.78	10,468.37	2,476,600	10,468.37
Jan 27, 2004	10,701.10	10,701.77	10,609.92	10,609.92	2,065,600	10,609.92
Jan 26, 2004	10,568.00	10,705.18	10,561.85	10,702.51	1,861,700	10,702.51
Jan 23, 2004	10,625.25	10,643.48	10,523.85	10,568.29	2,342,600	10,568.29
Jan 22, 2004	10,624.22	10,660.88	10,607.40	10,623.18	2,197,200	10,623.18
Jan 21, 2004	10,522.77	10,643.55	10,490.96	10,623.62	2,149,200	10,623.62
Jan 20, 2004	10,601.40	10,616.96	10,519.49	10,528.66	2,243,000	10,528.66
Jan 16, 2004	10,556.37	10,600.74	10,542.52	10,600.51	2,541,700	10,600.51
Jan 15, 2004	10,534.52	10,592.74	10,477.18	10,553.85	2,600,900	10,553.85
Jan 14, 2004	10,428.67	10,548.51	10,428.67	10,538.37	1,862,800	10,538.37
Jan 13, 2004	10,485.18	10,509.85	10,367.41	10,427.18	1,973,100	10,427.18
Jan 12, 2004	10,461.55	10,491.63	10,444.15	10,485.18	1,979,600	10,485.18
Jan 9, 2004	10,589.25	10,589.25	10,448.67	10,458.89	2,232,500	10,458.89
Jan 8, 2004	10,530.07	10,592.59	10,530.07	10,592.44	2,377,700	10,592.44
Jan 7, 2004	10,535.46	10,539.46	10,466.29	10,529.03	2,254,900	10,529.03
Jan 6, 2004	10,543.85	10,549.18	10,499.85	10,538.66	1,914,600	10,538.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^DJI

Quotes

Charts

News & Info

Dow Jones Industrial Average (^DJI)