Dow Jones Industrial Average
47,672.97 Up 112.68 (0.24 %)
Delayed : 2025/12/10 10:55:28
- Previous close $47,560.29
- Opening $47,573.96
- Today High $47,742.86
- Today Low $47,462.94
- Price Bid $47,661.38
- Price Ask $47,661.38
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 113,688,679
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:55 AM | $47,685.56 | Down $ -0.02 | $47,686.71 | $47,668.59 | 1,071,757 |
| 10:54 AM | $47,685.58 | Up $4.67 | $47,693.00 | $47,677.57 | 861,581 |
| 10:53 AM | $47,680.91 | Down $ -19.69 | $47,702.39 | $47,680.83 | 774,704 |
| 10:52 AM | $47,700.60 | Down $ -25.12 | $47,725.76 | $47,699.98 | 768,120 |
| 10:51 AM | $47,725.72 | Down $ -4.72 | $47,742.86 | $47,725.72 | 679,630 |
| 10:50 AM | $47,730.44 | Down $ -2.40 | $47,739.48 | $47,729.38 | 822,899 |
| 10:49 AM | $47,732.84 | Up $8.30 | $47,738.83 | $47,725.65 | 966,806 |
| 10:48 AM | $47,724.54 | Up $12.52 | $47,724.54 | $47,706.62 | 777,820 |
| 10:47 AM | $47,712.02 | Up $14.31 | $47,717.95 | $47,696.98 | 724,366 |
| 10:46 AM | $47,697.71 | Up $16.50 | $47,703.22 | $47,679.52 | 881,337 |
| 10:45 AM | $47,681.21 | Up $0.40 | $47,683.11 | $47,670.38 | 1,080,906 |
| 10:44 AM | $47,680.81 | Down $ -0.89 | $47,684.30 | $47,678.24 | 928,795 |
| 10:43 AM | $47,681.70 | Up $9.62 | $47,683.18 | $47,661.30 | 942,065 |
| 10:42 AM | $47,672.08 | Up $18.04 | $47,672.08 | $47,651.90 | 1,181,214 |
| 10:41 AM | $47,654.04 | Up $27.17 | $47,655.46 | $47,626.74 | 924,665 |
| 10:40 AM | $47,626.87 | Down $ -1.16 | $47,626.87 | $47,614.40 | 961,449 |
| 10:39 AM | $47,628.03 | Up $12.44 | $47,637.60 | $47,612.21 | 1,065,480 |
| 10:38 AM | $47,615.59 | Down $ -6.84 | $47,620.50 | $47,606.66 | 1,509,396 |
| 10:37 AM | $47,622.43 | Down $ -18.64 | $47,633.65 | $47,622.43 | 1,257,181 |
| 10:36 AM | $47,641.07 | Down $ -18.89 | $47,661.25 | $47,641.07 | 1,195,620 |
| 10:35 AM | $47,659.96 | Up $8.12 | $47,659.96 | $47,649.80 | 1,196,597 |
| 10:34 AM | $47,651.84 | Down $ -11.03 | $47,664.26 | $47,646.46 | 1,174,861 |
| 10:33 AM | $47,662.87 | Up $23.84 | $47,666.33 | $47,637.66 | 782,408 |
| 10:32 AM | $47,639.03 | Down $ -15.73 | $47,659.21 | $47,637.74 | 844,745 |
| 10:31 AM | $47,654.76 | Down $ -27.89 | $47,684.05 | $47,654.59 | 767,243 |
| 10:30 AM | $47,682.65 | Down $ -6.71 | $47,689.86 | $47,671.79 | 773,642 |
| 10:29 AM | $47,689.36 | Up $5.78 | $47,692.13 | $47,677.99 | 906,731 |
| 10:28 AM | $47,683.58 | Up $2.49 | $47,686.50 | $47,672.09 | 857,971 |
| 10:27 AM | $47,681.09 | Down $ -13.70 | $47,697.82 | $47,677.83 | 881,378 |
| 10:26 AM | $47,694.79 | Down $ -5.32 | $47,699.90 | $47,684.53 | 933,215 |
| 10:25 AM | $47,700.11 | Down $ -1.85 | $47,700.11 | $47,683.68 | 810,196 |
| 10:24 AM | $47,701.96 | Down $ -3.66 | $47,710.76 | $47,696.40 | 848,480 |
| 10:23 AM | $47,705.62 | Down $ -3.73 | $47,710.35 | $47,696.92 | 726,350 |
| 10:22 AM | $47,709.35 | Down $ -6.77 | $47,722.35 | $47,704.43 | 726,805 |
| 10:21 AM | $47,716.12 | Up $18.48 | $47,717.74 | $47,695.82 | 880,572 |
| 10:20 AM | $47,697.64 | Down $ -13.62 | $47,709.20 | $47,691.86 | 1,137,745 |
| 10:19 AM | $47,711.26 | Up $3.69 | $47,715.72 | $47,704.46 | 822,881 |
| 10:18 AM | $47,707.57 | Up $12.95 | $47,708.69 | $47,692.74 | 842,317 |
| 10:17 AM | $47,694.62 | Up $16.87 | $47,696.01 | $47,672.23 | 909,806 |
| 10:16 AM | $47,677.75 | Down $ -1.53 | $47,677.75 | $47,668.58 | 897,255 |
| 10:15 AM | $47,679.28 | Down $ -12.25 | $47,699.10 | $47,679.02 | 959,764 |
| 10:14 AM | $47,691.53 | Down $ -0.09 | $47,699.83 | $47,686.61 | 930,795 |
| 10:13 AM | $47,691.62 | Down $ -15.61 | $47,708.70 | $47,691.62 | 763,378 |
| 10:12 AM | $47,707.23 | Up $11.51 | $47,707.23 | $47,687.36 | 830,601 |
| 10:11 AM | $47,695.72 | Up $14.56 | $47,701.80 | $47,682.57 | 1,084,039 |
| 10:10 AM | $47,681.16 | Up $8.14 | $47,681.16 | $47,668.87 | 1,020,609 |
| 10:09 AM | $47,673.02 | Up $0.81 | $47,677.60 | $47,661.75 | 1,231,598 |
| 10:08 AM | $47,672.21 | Up $1.23 | $47,681.22 | $47,665.69 | 897,276 |
| 10:07 AM | $47,670.98 | Up $4.14 | $47,678.25 | $47,657.85 | 850,242 |
| 10:06 AM | $47,666.84 | Up $19.98 | $47,666.84 | $47,635.88 | 927,872 |
| 10:05 AM | $47,646.86 | Down $ -2.03 | $47,659.74 | $47,641.68 | 892,640 |
| 10:04 AM | $47,648.89 | Down $ -7.37 | $47,657.11 | $47,641.68 | 1,302,517 |
| 10:03 AM | $47,656.26 | Up $4.26 | $47,659.21 | $47,647.57 | 1,083,609 |
| 10:02 AM | $47,652.00 | Down $ -22.28 | $47,669.88 | $47,642.39 | 1,283,028 |
| 10:01 AM | $47,674.28 | Up $16.79 | $47,677.03 | $47,651.60 | 1,393,550 |
| 10:00 AM | $47,657.49 | Down $ -7.29 | $47,666.80 | $47,651.47 | 1,394,291 |
| 09:59 AM | $47,664.78 | Up $21.78 | $47,668.05 | $47,635.38 | 1,612,400 |
| 09:58 AM | $47,643.00 | Down $ -33.20 | $47,678.05 | $47,642.11 | 1,078,113 |
| 09:57 AM | $47,676.20 | Up $10.04 | $47,679.42 | $47,658.78 | 1,131,493 |
| 09:56 AM | $47,666.16 | Up $36.25 | $47,666.61 | $47,619.01 | 1,231,225 |
| 09:55 AM | $47,629.91 | Up $14.03 | $47,636.68 | $47,614.98 | 1,453,735 |
| 09:54 AM | $47,615.88 | Up $17.76 | $47,616.53 | $47,593.50 | 1,157,535 |
| 09:53 AM | $47,598.12 | Up $20.16 | $47,598.12 | $47,564.32 | 1,250,117 |
| 09:52 AM | $47,577.96 | Down $ -16.81 | $47,596.82 | $47,577.96 | 1,204,405 |
| 09:51 AM | $47,594.77 | Down $ -4.16 | $47,613.53 | $47,592.81 | 1,395,273 |
| 09:50 AM | $47,598.93 | Up $22.49 | $47,600.18 | $47,580.24 | 1,297,524 |
| 09:49 AM | $47,576.44 | Up $0.92 | $47,584.49 | $47,564.41 | 1,363,629 |
| 09:48 AM | $47,575.52 | Down $ -21.39 | $47,598.22 | $47,573.38 | 1,333,072 |
| 09:47 AM | $47,596.91 | Up $16.11 | $47,601.15 | $47,574.80 | 1,272,693 |
| 09:46 AM | $47,580.80 | Down $ -7.95 | $47,589.70 | $47,568.59 | 1,324,467 |
| 09:45 AM | $47,588.75 | Up $31.20 | $47,590.84 | $47,549.29 | 1,563,024 |
| 09:44 AM | $47,557.55 | Down $ -31.02 | $47,592.59 | $47,555.96 | 1,242,080 |
| 09:43 AM | $47,588.57 | Up $11.25 | $47,603.01 | $47,574.80 | 1,991,621 |
| 09:42 AM | $47,577.32 | Up $12.31 | $47,581.45 | $47,567.80 | 1,481,716 |
| 09:41 AM | $47,565.01 | Up $23.17 | $47,569.16 | $47,537.13 | 1,160,322 |
| 09:40 AM | $47,541.84 | Up $0.42 | $47,551.86 | $47,536.25 | 1,633,058 |
| 09:39 AM | $47,541.42 | Up $22.23 | $47,560.51 | $47,517.10 | 1,660,262 |
| 09:38 AM | $47,519.19 | Up $23.89 | $47,534.08 | $47,501.30 | 2,022,650 |
| 09:37 AM | $47,495.30 | Up $20.59 | $47,499.15 | $47,462.94 | 2,186,552 |
| 09:36 AM | $47,474.71 | Down $ -21.31 | $47,495.03 | $47,466.17 | 2,162,203 |
| 09:35 AM | $47,496.02 | Down $ -4.47 | $47,497.61 | $47,475.15 | 2,445,616 |
| 09:34 AM | $47,500.49 | Down $ -20.46 | $47,523.75 | $47,499.43 | 1,723,506 |
| 09:33 AM | $47,520.95 | Down $ -17.57 | $47,547.30 | $47,520.95 | 1,770,348 |
| 09:32 AM | $47,538.52 | Down $ -17.45 | $47,568.02 | $47,530.41 | 1,889,082 |
| 09:31 AM | $47,555.97 | Down $ -12.76 | $47,569.39 | $47,536.15 | 1,640,697 |
| 09:30 AM | $47,568.73 | Up $8.44 | $47,581.41 | $47,534.94 | 6,544,271 |
| Previous close | $47,560.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | $47,560.29 | $47,843.23 | $47,868.92 | $47,533.60 | 253,302,839 |
| 08/12/2025 | $47,739.32 | $47,774.51 | $47,788.65 | $47,611.93 | 328,734,043 |
| 05/12/2025 | $47,954.99 | $47,946.97 | $48,055.97 | $47,871.51 | 278,709,127 |
| 04/12/2025 | $47,850.94 | $47,859.09 | $47,936.86 | $47,692.96 | 290,371,206 |
| 03/12/2025 | $47,882.90 | $47,675.11 | $47,969.64 | $47,675.11 | 298,677,681 |
| 02/12/2025 | $47,474.46 | $47,415.68 | $47,593.92 | $47,312.05 | 288,847,946 |
| 01/12/2025 | $47,289.33 | $47,507.16 | $47,570.27 | $47,271.11 | 300,308,113 |
| 28/11/2025 | $47,716.42 | $47,735.93 | $47,750.64 | $47,651.57 | 112,581,506 |
| 26/11/2025 | $47,427.12 | $47,533.33 | $47,571.40 | $47,418.25 | 264,435,657 |
| 25/11/2025 | $47,112.45 | $46,872.62 | $47,182.90 | $46,872.62 | 359,428,530 |
| 24/11/2025 | $46,448.27 | $46,459.04 | $46,575.43 | $46,409.58 | 527,010,443 |
| 21/11/2025 | $46,245.41 | $46,409.38 | $46,577.50 | $46,198.59 | 437,754,398 |
| 20/11/2025 | $45,752.26 | $46,010.35 | $46,144.82 | $45,728.93 | 407,768,357 |
| 19/11/2025 | $46,138.77 | $46,037.16 | $46,221.71 | $45,905.19 | 338,036,470 |
| 18/11/2025 | $46,091.74 | $46,132.35 | $46,372.81 | $45,920.02 | 330,769,573 |
| 17/11/2025 | $46,590.24 | $47,152.57 | $47,167.97 | $46,430.27 | 308,866,511 |
| 14/11/2025 | $47,147.48 | $47,316.89 | $47,380.07 | $47,104.97 | 302,374,011 |
| 13/11/2025 | $47,457.22 | $47,830.84 | $47,895.95 | $47,411.10 | 356,933,185 |
| 12/11/2025 | $48,254.82 | $48,252.78 | $48,370.37 | $48,232.29 | 302,833,382 |
| 11/11/2025 | $47,927.96 | $47,674.37 | $47,974.37 | $47,665.39 | 265,434,448 |
| 10/11/2025 | $47,368.63 | $47,045.39 | $47,412.89 | $47,040.71 | 287,144,859 |
| 07/11/2025 | $46,987.10 | $46,555.14 | $46,996.71 | $46,495.62 | 351,502,971 |
| 06/11/2025 | $46,912.30 | $46,798.18 | $47,094.47 | $46,795.19 | 323,797,791 |
| 05/11/2025 | $47,311.00 | $47,239.59 | $47,460.36 | $47,235.38 | 289,348,749 |
| 04/11/2025 | $47,085.24 | $47,211.10 | $47,211.54 | $46,981.55 | 311,934,648 |
| 03/11/2025 | $47,336.68 | $47,407.45 | $47,432.93 | $47,283.02 | 325,142,360 |
| 31/10/2025 | $47,562.87 | $47,416.04 | $47,718.38 | $47,347.28 | 346,309,466 |
| 30/10/2025 | $47,522.12 | $47,811.55 | $47,811.55 | $47,490.49 | 322,241,672 |
| 29/10/2025 | $47,632.00 | $47,972.78 | $47,975.38 | $47,448.59 | 314,581,952 |
| 28/10/2025 | $47,706.37 | $47,867.80 | $47,943.16 | $47,692.15 | 363,117,000 |
Graphs are not available, please refer to the detailed table