Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dow Jones Industrial Average logo
^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^DJI: Dow Jones Industrial Average Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,997.7586
CLOSE 9,006.6367

Low

LOW 7,416.6401

High

HIGH 10,462.4404
DATEOPENHIGHLOWCLOSE
01/02/20038,342.37998,608.26958,342.37998,607.5195
01/03/20038,607.37998,635.49028,552.87018,601.6904
01/06/20038,602.78038,800.58988,602.09968,773.5703
01/07/20038,775.83988,802.63968,713.03038,740.5898
01/08/20038,735.92978,736.07038,580.09968,595.3096
01/09/20038,596.67978,787.70028,596.61048,776.1797
01/10/20038,776.048,818.54988,689.58018,784.8896
01/13/20038,787.83018,869.298,746.96978,785.9805
01/14/20038,787.21978,843.37018,746.34968,842.6201
01/15/20038,843.63968,854.61048,702.13968,723.1797
01/16/20038,721.12018,805.51958,673.04988,697.8701
01/17/20038,695.82038,695.82038,559.11048,586.7402
01/21/20038,586.25988,623.49028,438.17978,442.9004
01/22/20038,439.548,444.61048,306.58988,318.7305
01/23/20038,320.71978,386.61048,255.86048,369.4697
01/24/20038,367.88968,367.88968,112.43028,131.0098
01/27/20038,128.548,150.33987,957.81987,989.5601
01/28/20037,991.06988,1147,991.06988,088.8398
01/29/20038,087.95028,158.027,9458,110.71
01/30/20038,109.14018,141.08987,938.62017,945.1299
01/31/20037,939.72028,089.66027,917.16028,053.8101
02/03/20038,053.74028,152.08018,053.74028,109.8198
02/04/20038,104.60998,104.60997,934.778,013.29
02/05/20038,014.45028,152.52987,967.81987,985.1802
02/06/20037,981.95027,991.967,881.29987,929.2998
02/07/20037,932.45028,001.08017,830.027,864.23
02/10/20037,865.74027,933.68027,801.297,920.1099
02/11/20037,920.93027,985.527,806.57,843.1099
02/12/20037,836.35997,854.62017,753.717,758.1699
02/13/20037,756.54987,781.89017,628.99027,749.8701
02/14/20037,750.89997,908.79987,725.31987,908.7998
02/18/20037,909.29988,076.027,909.29988,041.1499
02/19/20038,033.79988,043.10997,935.278,000.6001
02/20/20038,002.70028,027.35017,893.74027,914.96
02/21/20037,915.528,039.277,854.37998,018.1099
02/24/20038,017.33988,017.33987,851.10997,858.2402
02/25/20037,856.41997,920.49027,719.64017,909.5
02/26/20037,907.39017,925.81017,793.89017,806.98
02/27/20037,807.967,924.62017,789.95027,884.9902
02/28/20037,886.10997,965.79987,855.43997,891.0801
03/03/20037,890.24027,981.467,822.737,837.8599
03/04/20037,838.14017,845.717,704.31017,704.8701
03/05/20037,702.35017,775.60017,661.31987,775.6001
03/06/20037,774.75987,777.41997,659.08987,673.9902
03/07/20037,671.757,743.81987,562.64997,740.0298
03/10/20037,739.39997,739.47027,559.64017,568.1802
03/11/20037,568.52987,642.41027,520.62997,524.0601
03/12/20037,517.75987,552.06987,416.64017,552.0698
03/13/20037,555.297,824.33987,555.297,821.75
03/14/20037,822.16997,931.62997,799.487,859.71
03/17/20037,857.968,145.83987,779.738,141.9199
03/18/20038,142.68998,209.36048,096.12018,194.2305
03/19/20038,193.048,277.63968,141.58,265.4502
03/20/20038,264.67978,318.80968,130.85998,286.5996
03/21/20038,290.37998,522.17978,290.37998,521.9697
03/24/20038,514.82038,514.82038,185.20028,214.6797
03/25/20038,216.84968,337.71978,180.72028,280.2305
03/26/20038,279.87998,284.99028,187.738,229.8799
03/27/20038,226.38968,251.79988,104.04988,201.4502
03/28/20038,198.84968,205.08988,105.798,145.77
03/31/20038,142.83018,142.83017,929.31017,992.1299
04/01/20037,992.83018,100.52987,979.68998,069.8599
04/02/20038,069.85998,316.58018,069.85998,285.0596
04/03/20038,285.75988,335.62018,237.548,240.3799
04/04/20038,240.58988,305.86048,215.09968,277.1504
04/07/20038,284.15048,520.218,284.15048,300.4102
04/08/20038,299.12018,342.83018,260.48058,298.9199
04/09/20038,299.28038,388.33018,195.13968,197.9404
04/10/20038,198.99028,225.048,145.87018,221.3301
04/11/20038,223.21978,337.58018,179.87998,203.4102
04/14/20038,203.96978,351.94048,201.54988,351.0996
04/15/20038,347.66028,402.42978,307.548,402.3604
04/16/20038,405.71978,446.46978,233.73058,257.6104
04/17/20038,255.798,347.45028,235.41028,337.6504
04/21/20038,336.66998,397.95028,301.94048,328.9004
04/22/20038,326.37998,487.50988,263.98058,484.9902
04/23/20038,484.91998,526.37998,451.45028,515.6602
04/24/20038,512.44048,512.44048,395.70028,440.04
04/25/20038,438.98058,439.33018,288.49028,306.3496
04/28/20038,306.83988,501.66028,305.03038,471.6104
04/29/20038,472.87998,559.76958,442.33988,502.9902
04/30/20038,501.37998,528.758,432.12018,480.0898
05/01/20038,478.48058,488.34968,340.23058,454.25
05/02/20038,453.48058,593.258,409.298,582.6797
05/05/20038,583.16998,601.94048,511.11048,531.5703
05/06/20038,531.28038,641.21978,525.758,588.3604
05/07/20038,585.41998,635.05968,529.048,560.6299
05/08/20038,558.66998,575.11048,477.36048,491.2197
05/09/20038,492.69048,612.798,492.69048,604.5996
05/12/20038,603.90048,743.46978,569.44048,726.7305
05/13/20038,722.87998,723.298,647.59968,679.25
05/14/20038,673.298,728.41028,608.30968,647.8203
05/15/20038,649.21978,727.78038,643.11048,713.1396
05/16/20038,710.36048,742.58018,644.82038,678.9697
05/19/20038,676.51958,676.58988,483.30968,493.3896
05/20/20038,494.08988,550.25988,416.71978,491.3604
05/21/20038,485.62018,523.16028,431.218,516.4297
05/22/20038,516.99028,628.13968,509.21978,594.0195
05/23/20038,594.01958,625.82038,541.57038,601.3799
05/27/20038,600.548,792.44048,540.58988,781.3496
05/28/20038,781.83988,854.53038,773.92978,793.1201
05/29/20038,787.23058,862.58018,679.59968,711.1797
05/30/20038,711.468,868.33018,711.38968,850.2598
06/02/20038,851.45029,003.26958,851.45028,897.8096
06/03/20038,898.23058,940.37998,861.32038,922.9502
06/04/20038,919.94049,057.40048,909.00989,038.9805
06/05/20039,036.66999,045.15048,969.24029,041.2998
06/06/20039,045.57039,215.87999,045.57039,062.79
06/09/20039,061.17979,066.45028,945.58988,980
06/10/20038,980.799,059.298,980.65049,054.8896
06/11/20039,048.84969,183.21979,038.07039,183.2197
06/12/20039,184.299,236.11049,116.86049,196.5498
06/13/20039,197.87999,222.66999,074.08019,117.1201
06/16/20039,117.55969,318.969,117.55969,318.96
06/17/20039,319.66029,352.76959,268.969,323.0195
06/18/20039,322.66999,333.66029,232.04989,293.7998
06/19/20039,293.79989,313.299,154.74029,179.5303
06/20/20039,180.92979,276.50989,180.92979,200.75
06/23/20039,199.49029,199.70029,038.299,072.9502
06/24/20039,071.48059,140.80969,057.88969,109.8496
06/25/20039,109.57039,161.74029,000.67979,011.5303
06/26/20039,011.05969,092.218,987.16029,079.04
06/27/20039,079.74029,105.50988,970.28038,989.0498
06/30/20038,990.74029,068.04988,970.42978,985.4404
07/01/20038,983.66029,050.82038,871.20029,040.9502
07/02/20039,043.549,148.29989,043.549,142.8398
07/03/20039,141.16029,149.62999,035.33989,070.21
07/07/20039,073.91999,261.12019,073.91999,216.79
07/08/20039,213.48059,236.38969,162.94049,223.0898
07/09/20039,221.90049,229.11049,108.24029,156.21
07/10/20039,154.53039,154.53038,996.75989,036.04
07/11/20039,036.38969,146.48059,035.51959,119.5898
07/14/20039,126.45029,278.41029,126.45029,177.1504
07/15/20039,179.17979,238.00989,091.29989,128.9697
07/16/20039,133.70029,153.41999,042.19049,094.5898
07/17/20039,089.33989,113.57039,017.83989,050.8203
07/18/20039,052.299,188.15049,052.299,188.1504
07/21/20039,187.79989,187.79989,075.19049,096.6904
07/22/20039,098.65049,174.41999,037.29989,158.4502
07/23/20039,159.08019,203.48059,102.28039,194.2402
07/24/20039,196.55969,281.41999,106.41999,112.5098
07/25/20039,113.84969,284.57039,085.12999,284.5703
07/28/20039,284.91999,303.83019,234.59,266.5098
07/29/20039,268.19049,289.69049,168.25989,204.46
07/30/20039,204.38969,236.549,164.96979,200.0498
07/31/20039,199.34969,361.40049,199.28039,233.7998
08/01/20039,232.67979,234.21979,138.299,153.9697
08/04/20039,154.17979,209.15049,048.58019,186.04
08/05/20039,185.26959,187.73059,034.57039,036.3203
08/06/20039,032.969,134.57038,997.11049,061.7402
08/07/20039,060.48059,1359,031.13969,126.4502
08/08/20039,127.36049,191.37019,127.36049,191.0898
08/11/20039,189.62019,251.58989,146.62019,217.3496
08/12/20039,218.12019,310.26959,208.79989,310.0596
08/13/20039,303.69049,322.11049,233.94049,271.7598
08/14/20039,272.259,334.57039,218.82039,310.5596
08/15/20039,308.51959,337.16999,281.59,321.6904
08/18/20039,320.66029,419.37999,320.58989,412.4502
08/19/20039,412.16999,445.08019,351.73059,428.9004
08/20/20039,420.12999,423.25989,364.03039,397.5098
08/21/20039,399.969,481.44049,391.88969,423.6797
08/22/20039,436.049,499.96979,345.86049,348.8701
08/25/20039,349.44049,350.76959,280.94049,317.6396
08/26/20039,316.03039,353.86049,233.08019,340.4502
08/27/20039,339.82039,346.98059,306.49029,333.79
08/28/20039,334.34969,392.58989,261.57039,374.21
08/29/20039,373.33019,421.23059,350.07039,415.8203
09/02/20039,416.66999,535.96979,389.58019,523.2695
09/03/20039,521.86049,597.37999,514.49029,568.46
09/04/20039,569.08989,609.08989,541.71979,587.9004
09/05/20039,589.51959,589.51959,461.37019,503.3398
09/08/20039,503.41029,599.33989,503.41029,586.29
09/09/20039,584.91999,584.95029,490.83989,507.2002
09/10/20039,504.87999,504.95029,400.37999,420.46
09/11/20039,415.04989,502.83989,410.41999,459.7598
09/12/20039,456.87999,488.32039,380.95029,471.5498
09/15/20039,471.19049,490.91029,436.59969,448.8096
09/16/20039,449.16029,571.12999,449.16029,567.3398
09/17/20039,566.08019,594.42979,536.80969,545.6504
09/18/20039,544.049,662.83989,538.28039,659.1299
09/19/20039,661.79989,686.08019,610.15049,644.8203
09/22/20039,641.79989,641.87019,501.71979,535.4102
09/23/20039,535.75989,583.48059,511.41029,576.04
09/24/20039,575.96979,592.66999,423.549,425.5098
09/25/20039,425.58019,458.49029,342.98059,343.96
09/26/20039,342.42979,358.28039,303.82039,313.0801
09/29/20039,314.41999,395.32039,293.21979,380.2402
09/30/20039,378.09969,378.09969,230.46979,275.0596
10/01/20039,276.79989,472.75989,276.79989,469.2002
10/02/20039,464.75989,511.05969,427.65049,487.7998
10/03/20039,492.549,666.53039,492.549,572.3096
10/06/20039,572.38969,624.91029,562.53039,594.9805
10/07/20039,593.28039,654.61049,536.01959,654.6104
10/08/20039,653.33019,672.01959,595.28039,630.9004
10/09/20039,633.34969,768.69049,633.20029,680.0098
10/10/20039,682.90049,712.24029,656.53039,674.6797
10/13/20039,675.71979,783.49029,675.57039,764.3799
10/14/20039,763.26959,812.98059,732.30969,812.9805
10/15/20039,824.08989,850.00989,764.469,803.0498
10/16/20039,798.67979,823.41999,730.37999,791.7197
10/17/20039,791.86049,815.799,701.71979,721.79
10/20/20039,721.59,777.94049,705.57039,777.9404
10/21/20039,778.30969,784.30969,736.67979,747.6396
10/22/20039,741.98059,742.04989,580.24029,598.2402
10/23/20039,597.20029,622.16029,551.73059,613.1299
10/24/20039,600.98059,600.98059,497.71979,582.46
10/27/20039,584.549,663.799,584.549,608.1602
10/28/20039,609.71979,749.94049,609.71979,748.3096
10/29/20039,747.04989,787.26959,724.67979,774.5303
10/30/20039,772.00989,838.75989,754.00989,786.6104
10/31/20039,786.759,839.86049,786.759,801.1201
11/03/20039,802.469,896.16029,802.37999,858.46
11/04/20039,857.49029,874.83019,819.86049,838.8301
11/05/20039,837.63969,859.33989,778.30969,820.8301
11/06/20039,820.67979,870.59969,773.12019,856.9697
11/07/20039,857.12019,903.57039,798.61049,809.79
11/10/20039,807.49029,824.37999,736.90049,756.5303
11/11/20039,756.53039,761.20029,719.04989,737.79
11/12/20039,729.59,859.33989,729.41999,848.8301
11/13/20039,846.96979,852.90049,792.00989,837.9404
11/14/20039,836.469,892.96979,737.799,768.6797
11/17/20039,765.63969,765.63969,629.87019,710.8301
11/18/20039,711.44049,750.469,622.38969,624.1602
11/19/20039,620.67979,707.63969,614.24029,690.46
11/20/20039,688.469,726.08989,613.71979,619.4199
11/21/20039,622.01959,650.30969,585.59,628.5303
11/24/20039,629.87019,749.34969,629.87019,747.79
11/25/20039,748.67979,795.219,723.799,763.9404
11/26/20039,763.49029,794.67979,706.00989,779.5703
11/28/20039,779.71979,804.98059,764.83019,782.46
12/01/20039,785.34969,902.23059,785.34969,899.0498
12/02/20039,899.63969,900.45029,837.26959,853.6396
12/03/20039,851.94049,942.00989,851.41999,873.4199
12/04/20039,874.83019,933.86049,865.78039,930.8203
12/05/20039,923.26959,923.41999,846.30969,862.6797
12/08/20039,862.00989,970.16029,859.57039,965.2695
12/09/20039,966.450210,003.12019,916.90049,923.4199
12/10/20039,922.37999,958.37999,882.37999,921.8604
12/11/20039,922.450210,026.53039,920.969710,008.1602
12/12/200310,008.7510,052.07039,976.7910,042.1602
12/15/200310,046.530310,139.629910,021.639610,022.8203
12/16/200310,023.339810,137.629910,023.339810,129.5596
12/17/200310,128.7510,146.379910,094.7510,145.2598
12/18/200310,141.410210,254.080110,137.339810,248.0801
12/19/200310,249.480510,293.190410,230.080110,278.2197
12/22/200310,276.480510,33810,255.259810,338
12/23/200310,337.559610,375.929710,296.150410,341.2598
12/24/200310,341.410210,341.480510,305.120110,305.1904
12/26/200310,305.849610,343.0410,304.820310,324.6699
12/29/200310,321.349610,45010,321.349610,450
12/30/200310,449.700210,456.070310,405.849610,425.04
12/31/200310,426.299810,462.440410,407.0410,453.9199