Haut de la page

Dow Jones Industrial Average

25,343.43 Down -433.18 (-1.71 %)

Delayed : 2019/05/23 13:02:00

  • Previous close $25,776.61
  • Opening $25,657.99
  • Price Bid $25,341.74
  • Price Ask $25,341.74
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,657.99
  • Today Low $25,332.49
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $21,712.53
  • Volume 148,762,813

Intraday history

Hour Last Change High Low Volume
01:02 PM $25,348.33 Up $4.90 $25,352.90 $25,344.04 553,944
01:01 PM $25,343.43 Up $8.18 $25,343.43 $25,332.49 432,444
01:00 PM $25,335.25 Down $ -16.59 $25,352.10 $25,335.10 833,996
12:59 PM $25,351.84 Down $ -0.69 $25,358.06 $25,347.24 598,525
12:58 PM $25,352.53 Down $ -3.92 $25,357.33 $25,350.20 538,354
12:57 PM $25,356.45 Up $5.20 $25,359.17 $25,348.02 437,464
12:56 PM $25,351.25 Down $ -12.27 $25,365.63 $25,350.93 661,909
12:55 PM $25,363.52 Up $7.01 $25,363.89 $25,357.49 364,791
12:54 PM $25,356.51 Up $3.17 $25,356.86 $25,347.79 547,862
12:53 PM $25,353.34 Down $ -2.41 $25,358.47 $25,353.34 507,739
12:52 PM $25,355.75 Down $ -18.55 $25,378.11 $25,355.75 698,992
12:51 PM $25,374.30 Down $ -6.61 $25,381.72 $25,372.31 522,377
12:50 PM $25,380.91 Down $ -13.44 $25,394.80 $25,380.91 621,999
12:49 PM $25,394.35 Up $4.86 $25,396.07 $25,389.37 311,591
12:48 PM $25,389.49 Down $ -6.98 $25,397.52 $25,387.81 421,228
12:47 PM $25,396.47 Down $ -4.18 $25,401.10 $25,394.20 652,923
12:46 PM $25,400.65 Up $10.16 $25,401.08 $25,390.96 411,891
12:45 PM $25,390.49 Down $ -9.78 $25,406.60 $25,390.49 792,270
12:44 PM $25,400.27 Up $9.71 $25,400.27 $25,387.78 541,055
12:43 PM $25,390.56 Down $ -15.55 $25,406.60 $25,389.36 679,110
12:42 PM $25,406.11 Down $ -0.75 $25,408.80 $25,405.61 528,263
12:41 PM $25,406.86 Up $3.09 $25,406.86 $25,399.00 337,876
12:40 PM $25,403.77 Up $9.27 $25,404.24 $25,388.95 531,256
12:39 PM $25,394.50 Up $7.25 $25,398.09 $25,392.44 540,534
12:38 PM $25,387.25 Down $ -3.50 $25,389.68 $25,384.84 383,167
12:37 PM $25,390.75 Up $4.87 $25,391.45 $25,385.97 354,330
12:36 PM $25,385.88 Down $ -7.48 $25,397.41 $25,385.88 703,314
12:35 PM $25,393.36 Up $2.19 $25,394.25 $25,390.12 420,808
12:34 PM $25,391.17 Down $ -0.19 $25,392.48 $25,386.86 463,417
12:33 PM $25,391.36 Up $6.04 $25,393.34 $25,384.98 488,369
12:32 PM $25,385.32 Down $ -5.04 $25,390.32 $25,385.32 487,291
12:31 PM $25,390.36 Down $ -7.33 $25,397.85 $25,385.82 531,198
12:30 PM $25,397.69 Up $11.81 $25,397.69 $25,386.28 463,583
12:29 PM $25,385.88 Down $ -1.50 $25,389.07 $25,381.65 537,216
12:28 PM $25,387.38 Down $ -1.66 $25,390.91 $25,382.55 506,517
12:27 PM $25,389.04 Up $2.28 $25,392.24 $25,386.13 610,211
12:26 PM $25,386.76 Down $ -5.16 $25,392.73 $25,380.98 596,406
12:25 PM $25,391.92 Up $18.16 $25,392.01 $25,373.59 524,856
12:24 PM $25,373.76 Down $ -7.89 $25,381.45 $25,371.00 554,492
12:23 PM $25,381.65 Up $11.62 $25,383.08 $25,370.09 601,897
12:22 PM $25,370.03 Up $2.92 $25,372.21 $25,368.19 601,338
12:21 PM $25,367.11 Down $ -1.40 $25,368.92 $25,365.69 413,399
12:20 PM $25,368.51 Down $ -5.45 $25,373.66 $25,367.79 602,290
12:19 PM $25,373.96 Up $4.10 $25,380.72 $25,369.90 658,034
12:18 PM $25,369.86 Up $0.90 $25,370.18 $25,360.03 663,417
12:17 PM $25,368.96 Down $ -5.50 $25,375.78 $25,368.33 564,675
12:16 PM $25,374.46 Down $ -11.45 $25,385.38 $25,374.46 636,495
12:15 PM $25,385.91 Down $ -5.54 $25,395.88 $25,383.03 473,920
12:14 PM $25,391.45 Down $ -6.68 $25,397.97 $25,389.21 501,513
12:13 PM $25,398.13 Up $8.14 $25,398.67 $25,391.89 438,479
12:12 PM $25,389.99 Down $ -2.25 $25,392.18 $25,383.15 372,688
12:11 PM $25,392.24 Up $4.08 $25,398.31 $25,387.08 484,197
12:10 PM $25,388.16 Up $6.51 $25,388.16 $25,374.49 540,769
12:09 PM $25,381.65 Down $ -15.29 $25,396.61 $25,375.33 659,256
12:08 PM $25,396.94 Up $14.43 $25,419.20 $25,382.69 1,303,827
12:07 PM $25,382.51 Down $ -4.64 $25,386.37 $25,375.20 598,448
12:06 PM $25,387.15 Up $7.57 $25,391.55 $25,379.81 564,917
12:05 PM $25,379.58 Down $ -4.68 $25,384.30 $25,375.12 527,306
12:04 PM $25,384.26 Up $0.39 $25,385.50 $25,379.36 545,658
12:03 PM $25,383.87 Down $ -6.23 $25,390.18 $25,379.60 539,312
12:02 PM $25,390.10 Up $7.83 $25,390.84 $25,382.34 592,886
12:01 PM $25,382.27 Down $ -3.73 $25,389.93 $25,382.27 722,113
12:00 PM $25,386.00 Up $10.96 $25,386.00 $25,372.62 571,887
11:59 AM $25,375.04 Down $ -0.94 $25,381.38 $25,371.20 651,341
11:58 AM $25,375.98 Up $1.28 $25,376.13 $25,370.07 446,840
11:57 AM $25,374.70 Up $8.83 $25,374.70 $25,365.81 462,673
11:56 AM $25,365.87 Down $ -11.95 $25,378.27 $25,364.04 777,515
11:55 AM $25,377.82 Down $ -6.70 $25,384.70 $25,377.82 514,959
11:54 AM $25,384.52 Down $ -12.10 $25,396.02 $25,381.72 826,953
11:53 AM $25,396.62 Down $ -12.02 $25,408.81 $25,395.24 558,037
11:52 AM $25,408.64 Down $ -6.17 $25,414.42 $25,408.45 353,190
11:51 AM $25,414.81 Down $ -4.97 $25,421.35 $25,414.81 504,041
11:50 AM $25,419.78 Up $8.97 $25,419.78 $25,409.25 400,251
11:49 AM $25,410.81 Up $4.05 $25,415.84 $25,407.50 348,201
11:48 AM $25,406.76 Down $ -12.08 $25,419.42 $25,405.99 523,620
11:47 AM $25,418.84 Up $8.79 $25,418.84 $25,406.52 543,369
11:46 AM $25,410.05 Up $1.91 $25,410.05 $25,404.19 481,799
11:45 AM $25,408.14 Down $ -1.21 $25,417.27 $25,408.14 381,842
11:44 AM $25,409.35 Down $ -0.65 $25,424.27 $25,405.06 800,667
11:43 AM $25,410.00 Up $0.89 $25,414.66 $25,408.86 505,544
11:42 AM $25,409.11 Up $1.75 $25,410.77 $25,403.38 581,501
11:41 AM $25,407.36 Down $ -5.54 $25,413.17 $25,406.09 601,949
11:40 AM $25,412.90 Down $ -17.73 $25,430.21 $25,412.90 473,708
11:39 AM $25,430.63 Up $13.84 $25,435.44 $25,416.95 539,501
11:38 AM $25,416.79 Down $ -0.15 $25,418.92 $25,410.54 377,689
11:37 AM $25,416.94 Up $15.95 $25,416.94 $25,400.08 739,743
11:36 AM $25,400.99 Down $ -11.29 $25,412.16 $25,400.38 562,106
11:35 AM $25,412.28 Down $ -6.22 $25,423.07 $25,409.86 495,841
11:34 AM $25,418.50 Down $ -6.73 $25,424.87 $25,417.21 590,006
11:33 AM $25,425.23 Down $ -11.57 $25,437.16 $25,424.58 554,423
11:32 AM $25,436.80 Down $ -0.32 $25,446.10 $25,436.45 554,752
11:31 AM $25,437.12 Up $2.96 $25,437.12 $25,426.29 633,042
11:30 AM $25,434.16 Up $1.89 $25,435.58 $25,426.40 633,266
11:29 AM $25,432.27 Up $3.30 $25,438.80 $25,429.85 592,445
11:28 AM $25,428.97 Down $ -14.17 $25,445.67 $25,428.97 709,360
11:27 AM $25,443.14 Down $ -6.21 $25,455.59 $25,442.98 561,079
11:26 AM $25,449.35 Down $ -1.99 $25,455.75 $25,447.71 869,070
11:25 AM $25,451.34 Up $22.40 $25,451.61 $25,428.99 737,194
11:24 AM $25,428.94 Up $11.24 $25,429.21 $25,417.70 451,053
11:23 AM $25,417.70 Down $ -2.89 $25,428.82 $25,415.90 710,201
11:22 AM $25,420.59 Down $ -10.54 $25,431.33 $25,420.58 662,371
11:21 AM $25,431.13 Down $ -3.51 $25,439.71 $25,428.44 641,251
11:20 AM $25,434.64 Down $ -5.92 $25,447.81 $25,434.06 595,483
11:19 AM $25,440.56 Up $0.99 $25,446.78 $25,437.98 480,147
11:18 AM $25,439.57 Up $6.85 $25,440.85 $25,432.72 440,170
11:17 AM $25,432.72 Up $0.43 $25,433.71 $25,424.34 567,259
11:16 AM $25,432.29 Up $8.17 $25,434.39 $25,420.24 499,886
11:15 AM $25,424.12 Down $ -0.65 $25,431.41 $25,422.45 522,817
11:14 AM $25,424.77 Down $ -7.02 $25,431.53 $25,424.51 785,731
11:13 AM $25,431.79 Down $ -2.90 $25,435.02 $25,425.53 516,103
11:12 AM $25,434.69 Down $ -8.10 $25,443.38 $25,434.69 549,182
11:11 AM $25,442.79 Down $ -15.77 $25,459.80 $25,440.29 643,120
11:10 AM $25,458.56 Down $ -2.61 $25,460.44 $25,453.02 420,712
11:09 AM $25,461.17 Down $ -3.91 $25,469.38 $25,461.17 477,164
11:08 AM $25,465.08 Up $4.05 $25,465.08 $25,456.01 433,051
11:07 AM $25,461.03 Up $15.95 $25,461.75 $25,443.64 431,954
11:06 AM $25,445.08 Down $ -2.26 $25,451.37 $25,440.66 497,322
11:05 AM $25,447.34 Down $ -5.05 $25,452.76 $25,447.18 395,999
11:04 AM $25,452.39 Down $ -7.46 $25,465.51 $25,446.39 566,327
11:03 AM $25,459.85 Up $7.10 $25,461.57 $25,453.92 556,624
11:02 AM $25,452.75 Down $ -4.92 $25,463.10 $25,450.38 917,434
11:01 AM $25,457.67 Down $ -22.78 $25,481.36 $25,457.67 779,653
11:00 AM $25,480.45 Down $ -0.98 $25,485.85 $25,472.57 781,318
10:59 AM $25,481.43 Up $3.08 $25,483.81 $25,476.08 628,297
10:58 AM $25,478.35 Down $ -2.24 $25,481.95 $25,473.66 596,173
10:57 AM $25,480.59 Down $ -1.43 $25,485.68 $25,475.35 583,144
10:56 AM $25,482.02 Down $ -13.89 $25,496.21 $25,481.39 672,519
10:55 AM $25,495.91 Up $1.40 $25,500.92 $25,495.06 547,064
10:54 AM $25,494.51 Up $10.06 $25,495.90 $25,484.08 521,706
10:53 AM $25,484.45 Up $8.08 $25,493.69 $25,476.57 645,244
10:52 AM $25,476.37 Down $ -0.16 $25,484.50 $25,466.95 586,083
10:51 AM $25,476.53 Up $13.88 $25,476.53 $25,462.46 673,553
10:50 AM $25,462.65 Up $0.32 $25,471.86 $25,456.40 621,561
10:49 AM $25,462.33 Up $6.69 $25,466.75 $25,455.21 515,962
10:48 AM $25,455.64 Down $ -2.39 $25,459.23 $25,453.64 605,450
10:47 AM $25,458.03 Down $ -5.04 $25,468.95 $25,457.84 539,012
10:46 AM $25,463.07 Up $4.17 $25,471.72 $25,459.58 700,172
10:45 AM $25,458.90 Down $ -0.42 $25,464.96 $25,456.57 544,236
10:44 AM $25,459.32 Down $ -13.76 $25,475.33 $25,459.23 621,508
10:43 AM $25,473.08 Up $4.60 $25,477.07 $25,467.69 597,945
10:42 AM $25,468.48 Up $13.84 $25,470.94 $25,453.73 548,169
10:41 AM $25,454.64 Down $ -2.27 $25,457.50 $25,450.40 503,277
10:40 AM $25,456.91 Down $ -4.01 $25,469.48 $25,456.74 616,481
10:39 AM $25,460.92 Up $26.68 $25,461.49 $25,434.96 634,045
10:38 AM $25,434.24 Down $ -7.29 $25,442.33 $25,431.73 579,239
10:37 AM $25,441.53 Down $ -1.11 $25,449.29 $25,438.88 528,998
10:36 AM $25,442.64 Down $ -8.12 $25,454.88 $25,439.95 721,216
10:35 AM $25,450.76 Down $ -2.10 $25,455.30 $25,448.59 611,966
10:34 AM $25,452.86 Up $4.91 $25,455.43 $25,446.75 716,145
10:33 AM $25,447.95 Up $5.31 $25,454.45 $25,442.52 556,312
10:32 AM $25,442.64 Down $ -2.72 $25,448.40 $25,440.93 559,406
10:31 AM $25,445.36 Up $16.30 $25,445.36 $25,428.24 662,074
10:30 AM $25,429.06 Down $ -6.98 $25,435.77 $25,426.60 729,601
10:29 AM $25,436.04 Up $2.62 $25,442.91 $25,431.37 640,091
10:28 AM $25,433.42 Up $13.52 $25,436.91 $25,416.39 764,504
10:27 AM $25,419.90 Up $23.00 $25,420.85 $25,395.14 790,107
10:26 AM $25,396.90 Up $1.87 $25,396.90 $25,390.98 663,780
10:25 AM $25,395.03 Down $ -13.57 $25,408.18 $25,394.48 694,804
10:24 AM $25,408.60 Up $10.61 $25,409.75 $25,397.28 649,776
10:23 AM $25,397.99 Up $6.52 $25,401.43 $25,391.82 591,442
10:22 AM $25,391.47 Down $ -10.65 $25,402.26 $25,387.42 758,802
10:21 AM $25,402.12 Down $ -3.91 $25,408.93 $25,401.38 624,780
10:20 AM $25,406.03 Down $ -0.08 $25,418.95 $25,402.64 792,493
10:19 AM $25,406.11 Up $2.25 $25,408.53 $25,399.53 722,274
10:18 AM $25,403.86 Down $ -6.34 $25,409.56 $25,400.71 666,175
10:17 AM $25,410.20 Down $ -0.30 $25,418.43 $25,409.69 712,575
10:16 AM $25,410.50 Down $ -12.99 $25,423.02 $25,410.46 661,806
10:15 AM $25,423.49 Up $15.46 $25,426.04 $25,407.83 1,010,705
10:14 AM $25,408.03 Down $ -12.23 $25,418.93 $25,405.72 506,808
10:13 AM $25,420.26 Up $17.70 $25,421.34 $25,401.50 656,394
10:12 AM $25,402.56 Down $ -9.29 $25,429.07 $25,402.25 964,743
10:11 AM $25,411.85 Up $11.09 $25,412.79 $25,394.64 749,927
10:10 AM $25,400.76 Up $6.96 $25,403.57 $25,392.51 655,791
10:09 AM $25,393.80 Down $ -9.96 $25,403.97 $25,391.00 853,314
10:08 AM $25,403.76 Down $ -0.09 $25,410.39 $25,400.68 616,595
10:07 AM $25,403.85 Down $ -9.71 $25,415.72 $25,403.02 844,850
10:06 AM $25,413.56 Down $ -1.37 $25,418.55 $25,410.93 732,943
10:05 AM $25,414.93 Up $0.71 $25,416.30 $25,410.70 677,244
10:04 AM $25,414.22 Down $ -6.16 $25,420.38 $25,410.24 830,843
10:03 AM $25,420.38 Up $9.20 $25,430.34 $25,412.03 1,104,037
10:02 AM $25,411.18 Up $8.48 $25,412.39 $25,398.86 966,685
10:01 AM $25,402.70 Up $6.35 $25,402.97 $25,393.30 926,052
10:00 AM $25,396.35 Up $12.01 $25,396.35 $25,374.90 1,273,373
09:59 AM $25,384.34 Down $ -6.55 $25,394.30 $25,384.34 1,135,032
09:58 AM $25,390.89 Up $6.94 $25,399.02 $25,384.00 874,961
09:57 AM $25,383.95 Up $3.11 $25,393.23 $25,377.86 746,004
09:56 AM $25,380.84 Up $1.88 $25,381.90 $25,371.83 836,129
09:55 AM $25,378.96 Down $ -9.14 $25,390.01 $25,377.61 758,165
09:54 AM $25,388.10 Down $ -0.33 $25,399.04 $25,384.05 904,783
09:53 AM $25,388.43 Up $7.54 $25,391.67 $25,382.02 849,241
09:52 AM $25,380.89 Up $10.44 $25,387.82 $25,369.90 1,021,871
09:51 AM $25,370.45 Down $ -14.55 $25,385.04 $25,369.84 1,271,779
09:50 AM $25,385.00 Down $ -20.06 $25,405.24 $25,383.42 937,445
09:49 AM $25,405.06 Down $ -13.99 $25,419.84 $25,402.06 865,931
09:48 AM $25,419.05 Down $ -0.74 $25,422.80 $25,412.10 929,252
09:47 AM $25,419.79 Up $20.08 $25,419.94 $25,397.32 1,283,042
09:46 AM $25,399.71 Up $7.33 $25,399.71 $25,390.26 972,742
09:45 AM $25,392.38 Down $ -26.59 $25,419.81 $25,392.38 1,542,306
09:44 AM $25,418.97 Down $ -8.57 $25,432.76 $25,417.22 859,272
09:43 AM $25,427.54 Down $ -2.82 $25,433.19 $25,420.55 1,097,271
09:42 AM $25,430.36 Down $ -0.83 $25,434.61 $25,425.18 1,021,678
09:41 AM $25,431.19 Down $ -5.63 $25,437.69 $25,430.86 1,148,526
09:40 AM $25,436.82 Down $ -11.98 $25,447.85 $25,436.82 1,299,236
09:39 AM $25,448.80 Up $0.57 $25,455.99 $25,443.32 1,439,814
09:38 AM $25,448.23 Down $ -18.10 $25,464.68 $25,448.23 944,961
09:37 AM $25,466.33 Down $ -14.84 $25,481.67 $25,464.46 979,985
09:36 AM $25,481.17 Up $3.72 $25,487.78 $25,468.82 1,114,131
09:35 AM $25,477.45 Down $ -7.88 $25,486.20 $25,472.27 1,266,071
09:34 AM $25,485.33 Down $ -0.72 $25,491.08 $25,480.62 1,268,773
09:33 AM $25,486.05 Down $ -21.10 $25,508.11 $25,479.62 1,857,554
09:32 AM $25,507.15 Down $ -6.00 $25,520.63 $25,506.13 1,135,725
09:31 AM $25,513.15 Down $ -11.27 $25,532.05 $25,512.49 1,659,127
09:30 AM $25,524.42 Down $ -252.19 $25,651.42 $25,517.63 3,086,708
Previous close $25,776.61

One month history

Date Closing Opening High Low Volume
23/05/2019 $25,342.89 $25,375.15 $25,419.20 $25,332.49 40,660,368
22/05/2019 $25,776.61 $25,811.40 $25,839.36 $25,755.11 145,463,884
21/05/2019 $25,877.33 $25,807.62 $25,898.27 $25,800.80 155,193,713
20/05/2019 $25,679.90 $25,686.21 $25,743.30 $25,597.46 167,568,938
17/05/2019 $25,764.00 $25,892.34 $25,929.74 $25,735.78 172,898,200
16/05/2019 $25,862.68 $25,927.11 $25,957.63 $25,824.63 189,041,743
15/05/2019 $25,648.02 $25,668.18 $25,724.89 $25,620.49 158,188,404
14/05/2019 $25,532.05 $25,645.01 $25,688.96 $25,525.56 176,105,940
13/05/2019 $25,324.99 $25,368.08 $25,412.60 $25,222.51 216,539,684
10/05/2019 $25,942.37 $25,531.32 $26,019.32 $25,530.15 176,165,951
09/05/2019 $25,828.36 $25,608.52 $25,884.89 $25,583.05 186,436,541
08/05/2019 $25,967.33 $26,015.31 $26,118.10 $25,960.77 168,885,100
07/05/2019 $25,965.09 $26,016.59 $26,073.71 $25,789.71 216,705,941
06/05/2019 $26,438.48 $26,270.74 $26,476.27 $26,252.45 167,052,954
03/05/2019 $26,504.95 $26,471.30 $26,534.96 $26,469.52 152,974,773
02/05/2019 $26,307.79 $26,213.95 $26,318.12 $26,189.05 170,370,203
01/05/2019 $26,430.14 $26,662.37 $26,664.76 $26,426.38 198,003,558
30/04/2019 $26,592.91 $26,523.50 $26,614.04 $26,512.39 212,955,112
29/04/2019 $26,554.39 $26,550.91 $26,602.54 $26,539.94 168,853,719
26/04/2019 $26,543.33 $26,492.57 $26,543.56 $26,449.15 177,854,813
25/04/2019 $26,462.08 $26,482.28 $26,536.48 $26,460.89 165,313,840
24/04/2019 $26,597.05 $26,646.40 $26,651.89 $26,582.86 168,542,541
23/04/2019 $26,656.39 $26,655.77 $26,695.96 $26,629.67 184,489,472
22/04/2019 $26,511.05 $26,542.89 $26,542.89 $26,493.80 144,259,111
18/04/2019 $26,559.54 $26,550.51 $26,602.42 $26,537.82 181,514,660
17/04/2019 $26,449.54 $26,421.65 $26,483.28 $26,395.04 213,296,656
16/04/2019 $26,452.66 $26,436.38 $26,473.55 $26,397.19 192,284,024
15/04/2019 $26,384.77 $26,341.46 $26,393.22 $26,316.42 149,482,025
12/04/2019 $26,412.30 $26,351.23 $26,414.38 $26,336.09 194,665,464
11/04/2019 $26,143.05 $26,113.06 $26,157.25 $26,062.59 131,547,163
Graphs are not available, please refer to the detailed table