The closing price for the Dow Jones Industrial Average (DJI) between 2000 and 2003 was $10,453.92, on December 31, 2003. It was down 9.1% in that time. The latest price is $45,479.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $10,321.35 | $10,462.44 | $10,321.35 | $10,453.92 | 427,858,930 |
Week of December 22 2003 | $10,276.48 | $10,375.93 | $10,255.26 | $10,324.67 | 452,514,352 |
Week of December 15 2003 | $10,046.53 | $10,293.19 | $10,021.64 | $10,278.22 | 1,175,719,944 |
Week of December 08 2003 | $9,862.01 | $10,052.07 | $9,859.57 | $10,042.16 | 1,030,632,508 |
Week of December 01 2003 | $9,785.35 | $9,942.01 | $9,785.35 | $9,862.68 | 1,086,969,255 |
Week of November 24 2003 | $9,629.87 | $9,804.98 | $9,629.87 | $9,782.46 | 606,193,055 |
Week of November 17 2003 | $9,765.64 | $9,765.64 | $9,585.50 | $9,628.53 | 1,041,691,643 |
Week of November 10 2003 | $9,807.49 | $9,892.97 | $9,719.05 | $9,768.68 | 951,861,203 |
Week of November 03 2003 | $9,802.46 | $9,903.57 | $9,773.12 | $9,809.79 | 948,776,351 |
Week of October 27 2003 | $9,584.54 | $9,839.86 | $9,584.54 | $9,801.12 | 1,090,416,100 |
Week of October 20 2003 | $9,721.50 | $9,784.31 | $9,497.72 | $9,582.46 | 1,104,099,000 |
Week of October 13 2003 | $9,675.72 | $9,850.01 | $9,675.57 | $9,721.79 | 993,990,700 |
Week of October 06 2003 | $9,572.39 | $9,768.69 | $9,536.02 | $9,674.68 | 946,823,400 |
Week of September 29 2003 | $9,314.42 | $9,666.53 | $9,230.47 | $9,572.31 | 1,097,278,000 |
Week of September 22 2003 | $9,641.80 | $9,641.87 | $9,303.82 | $9,313.08 | 1,062,474,600 |
Week of September 15 2003 | $9,471.19 | $9,686.08 | $9,436.60 | $9,644.82 | 1,057,216,500 |
Week of September 08 2003 | $9,503.41 | $9,599.34 | $9,380.95 | $9,471.55 | 935,885,600 |
Week of September 01 2003 | $9,415.82 | $9,609.09 | $9,389.58 | $9,503.34 | 891,962,400 |
Week of August 25 2003 | $9,349.44 | $9,421.23 | $9,233.08 | $9,415.82 | 799,965,800 |
Week of August 18 2003 | $9,320.66 | $9,499.97 | $9,320.59 | $9,348.87 | 1,076,751,300 |
Week of August 11 2003 | $9,189.62 | $9,337.17 | $9,146.62 | $9,321.69 | 751,968,800 |
Week of August 04 2003 | $9,154.18 | $9,209.15 | $8,997.11 | $9,191.09 | 971,712,700 |
Week of July 28 2003 | $9,284.92 | $9,361.40 | $9,138.29 | $9,153.97 | 1,066,561,600 |
Week of July 21 2003 | $9,187.80 | $9,284.57 | $9,037.30 | $9,284.57 | 1,024,489,300 |
Week of July 14 2003 | $9,126.45 | $9,278.41 | $9,017.84 | $9,188.15 | 1,275,934,800 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
