The closing price for the Dow Jones Industrial Average (DJI) between 2002 and 2004 was $10,783.01, on December 31, 2004. It was up 7.6% in that time. The latest price is $44,554.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $10,828.01 | $10,868.07 | $10,773.92 | $10,783.01 | 790,185,250 |
Week of December 20 2004 | $10,652.14 | $10,864.67 | $10,652.07 | $10,827.12 | 1,039,707,673 |
Week of December 13 2004 | $10,543.44 | $10,739.33 | $10,543.21 | $10,649.92 | 1,779,109,443 |
Week of December 06 2004 | $10,591.32 | $10,591.99 | $10,418.63 | $10,543.22 | 1,245,412,161 |
Week of November 29 2004 | $10,520.64 | $10,643.05 | $10,417.08 | $10,592.21 | 1,424,839,757 |
Week of November 22 2004 | $10,455.73 | $10,543.29 | $10,432.01 | $10,522.23 | 790,785,856 |
Week of November 15 2004 | $10,541.89 | $10,602.85 | $10,438.58 | $10,456.91 | 1,316,320,799 |
Week of November 08 2004 | $10,385.15 | $10,539.60 | $10,361.44 | $10,539.01 | 1,364,088,326 |
Week of November 01 2004 | $10,028.73 | $10,416.67 | $10,010.15 | $10,387.54 | 1,601,771,813 |
Week of October 25 2004 | $9,757.22 | $10,044.95 | $9,708.40 | $10,027.47 | 1,280,786,418 |
Week of October 18 2004 | $9,932.98 | $10,020.55 | $9,753.02 | $9,757.81 | 1,295,008,359 |
Week of October 11 2004 | $10,056.09 | $10,127.17 | $9,875.13 | $9,933.38 | 1,236,032,408 |
Week of October 04 2004 | $10,191.40 | $10,270.37 | $10,036.32 | $10,055.20 | 1,213,538,793 |
Week of September 27 2004 | $10,046.65 | $10,198.62 | $9,977.92 | $10,192.65 | 1,282,358,537 |
Week of September 20 2004 | $10,283.87 | $10,283.87 | $10,031.16 | $10,047.24 | 1,113,271,669 |
Week of September 13 2004 | $10,306.65 | $10,348.39 | $10,228.64 | $10,284.46 | 1,062,241,120 |
Week of September 06 2004 | $10,261.52 | $10,363.36 | $10,237.78 | $10,313.07 | 867,495,500 |
Week of August 30 2004 | $10,193.83 | $10,321.77 | $10,074.22 | $10,260.20 | 847,254,865 |
Week of August 23 2004 | $10,111.10 | $10,211.25 | $10,062.13 | $10,195.01 | 706,674,350 |
Week of August 16 2004 | $9,825.35 | $10,126.88 | $9,825.35 | $10,110.14 | 887,433,248 |
Week of August 09 2004 | $9,816.14 | $9,954.18 | $9,783.91 | $9,825.35 | 929,506,380 |
Week of August 02 2004 | $10,138.45 | $10,203.56 | $9,793.05 | $9,815.33 | 919,764,442 |
Week of July 26 2004 | $9,964.71 | $10,163.01 | $9,913.92 | $10,139.71 | 1,093,375,200 |
Week of July 19 2004 | $10,140.95 | $10,237.12 | $9,931.77 | $9,962.22 | 1,159,994,657 |
Week of July 12 2004 | $10,211.75 | $10,286.89 | $10,135.13 | $10,139.78 | 1,114,289,701 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
