Dow Jones Industrial Average
50,521.06 Down -264.95 (-0.52 %)
Delayed : 2026/06/09 12:02:02
- Previous close $50,786.01
- Opening $50,814.42
- Today High $51,260.92
- Today Low $50,440.82
- Price Bid $50,499.42
- Price Ask $50,499.42
- 52 Weeks High $51,660.40
- 52 Weeks Low $41,981.14
- Size Bid N/A
- Size Ask N/A
- Volume 204,381,092
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:02 PM | $50,511.30 | Down $ -6.46 | $50,544.55 | $50,503.75 | 977,944 |
| 12:01 PM | $50,517.76 | Up $40.03 | $50,519.79 | $50,479.84 | 1,208,220 |
| 12:00 PM | $50,477.73 | Up $28.79 | $50,483.97 | $50,440.82 | 1,765,753 |
| 11:59 AM | $50,448.94 | Down $ -18.34 | $50,475.05 | $50,448.94 | 1,481,860 |
| 11:58 AM | $50,467.28 | Up $3.55 | $50,485.54 | $50,460.46 | 1,640,878 |
| 11:57 AM | $50,463.73 | Down $ -43.11 | $50,507.33 | $50,449.99 | 2,154,450 |
| 11:56 AM | $50,506.84 | Up $2.96 | $50,545.14 | $50,502.52 | 1,410,272 |
| 11:55 AM | $50,503.88 | Down $ -29.68 | $50,543.91 | $50,503.88 | 814,026 |
| 11:54 AM | $50,533.56 | Down $ -17.64 | $50,554.37 | $50,529.24 | 926,603 |
| 11:53 AM | $50,551.20 | Down $ -2.10 | $50,573.59 | $50,545.46 | 819,104 |
| 11:52 AM | $50,553.30 | Down $ -18.53 | $50,574.93 | $50,553.30 | 892,242 |
| 11:51 AM | $50,571.83 | Up $65.28 | $50,571.83 | $50,502.68 | 1,163,278 |
| 11:50 AM | $50,506.55 | Down $ -31.70 | $50,539.64 | $50,503.34 | 858,465 |
| 11:49 AM | $50,538.25 | Down $ -8.07 | $50,547.76 | $50,534.27 | 793,787 |
| 11:48 AM | $50,546.32 | Up $17.61 | $50,546.32 | $50,518.86 | 685,967 |
| 11:47 AM | $50,528.71 | Down $ -13.18 | $50,554.68 | $50,523.54 | 904,354 |
| 11:46 AM | $50,541.89 | Up $2.69 | $50,553.68 | $50,536.51 | 824,649 |
| 11:45 AM | $50,539.20 | Up $3.39 | $50,553.32 | $50,533.49 | 1,000,777 |
| 11:44 AM | $50,535.81 | Up $6.10 | $50,537.38 | $50,511.66 | 679,249 |
| 11:43 AM | $50,529.71 | Down $ -30.37 | $50,563.29 | $50,527.08 | 877,929 |
| 11:42 AM | $50,560.08 | Up $13.34 | $50,560.08 | $50,535.33 | 1,122,549 |
| 11:41 AM | $50,546.74 | Up $31.12 | $50,549.50 | $50,505.79 | 1,000,290 |
| 11:40 AM | $50,515.62 | Up $15.49 | $50,552.29 | $50,497.60 | 1,293,579 |
| 11:39 AM | $50,500.13 | Up $33.88 | $50,514.32 | $50,466.87 | 1,363,434 |
| 11:38 AM | $50,466.25 | Down $ -9.77 | $50,476.57 | $50,461.75 | 926,387 |
| 11:37 AM | $50,476.02 | Down $ -24.04 | $50,499.42 | $50,465.02 | 1,063,156 |
| 11:36 AM | $50,500.06 | Down $ -29.30 | $50,529.07 | $50,486.51 | 1,210,411 |
| 11:35 AM | $50,529.36 | Up $38.99 | $50,533.41 | $50,485.44 | 1,443,676 |
| 11:34 AM | $50,490.37 | Up $6.91 | $50,507.17 | $50,480.55 | 1,348,783 |
| 11:33 AM | $50,483.46 | Up $21.97 | $50,496.62 | $50,458.75 | 1,092,635 |
| 11:32 AM | $50,461.49 | Up $8.59 | $50,498.20 | $50,447.27 | 1,295,205 |
| 11:31 AM | $50,452.90 | Down $ -31.70 | $50,479.73 | $50,441.88 | 1,280,167 |
| 11:30 AM | $50,484.60 | Up $3.36 | $50,501.08 | $50,455.87 | 1,559,442 |
| 11:29 AM | $50,481.24 | Down $ -40.86 | $50,521.63 | $50,459.28 | 1,634,802 |
| 11:28 AM | $50,522.10 | Down $ -42.70 | $50,561.26 | $50,517.80 | 1,572,268 |
| 11:27 AM | $50,564.80 | Down $ -30.40 | $50,587.36 | $50,558.23 | 1,495,795 |
| 11:26 AM | $50,595.20 | Down $ -39.66 | $50,635.63 | $50,592.74 | 1,382,945 |
| 11:25 AM | $50,634.86 | Down $ -51.95 | $50,686.03 | $50,634.86 | 1,187,034 |
| 11:24 AM | $50,686.81 | Down $ -1.77 | $50,701.72 | $50,682.30 | 1,173,251 |
| 11:23 AM | $50,688.58 | Down $ -39.64 | $50,739.43 | $50,685.92 | 1,269,094 |
| 11:22 AM | $50,728.22 | Down $ -56.78 | $50,784.70 | $50,721.78 | 979,753 |
| 11:21 AM | $50,785.00 | Down $ -10.15 | $50,795.63 | $50,783.33 | 689,283 |
| 11:20 AM | $50,795.15 | Up $0.88 | $50,814.65 | $50,787.74 | 660,487 |
| 11:19 AM | $50,794.27 | Down $ -18.43 | $50,813.01 | $50,794.00 | 486,142 |
| 11:18 AM | $50,812.70 | Up $13.93 | $50,837.18 | $50,802.32 | 880,507 |
| 11:17 AM | $50,798.77 | Down $ -15.93 | $50,820.55 | $50,791.92 | 830,926 |
| 11:16 AM | $50,814.70 | Down $ -27.74 | $50,846.97 | $50,812.80 | 743,477 |
| 11:15 AM | $50,842.44 | Down $ -22.74 | $50,876.43 | $50,842.44 | 848,362 |
| 11:14 AM | $50,865.18 | Down $ -2.40 | $50,879.87 | $50,864.81 | 737,211 |
| 11:13 AM | $50,867.58 | Up $40.01 | $50,867.58 | $50,827.81 | 708,447 |
| 11:12 AM | $50,827.57 | Down $ -53.57 | $50,881.72 | $50,827.38 | 711,517 |
| 11:11 AM | $50,881.14 | Down $ -11.91 | $50,892.83 | $50,877.67 | 732,262 |
| 11:10 AM | $50,893.05 | Up $17.56 | $50,905.06 | $50,875.22 | 897,083 |
| 11:09 AM | $50,875.49 | Up $42.06 | $50,875.49 | $50,830.92 | 1,137,921 |
| 11:08 AM | $50,833.43 | Down $ -20.52 | $50,855.59 | $50,828.52 | 729,841 |
| 11:07 AM | $50,853.95 | Down $ -8.46 | $50,865.71 | $50,841.17 | 784,906 |
| 11:06 AM | $50,862.41 | Up $41.23 | $50,885.77 | $50,820.24 | 872,209 |
| 11:05 AM | $50,821.18 | Down $ -49.59 | $50,869.44 | $50,820.46 | 908,895 |
| 11:04 AM | $50,870.77 | Down $ -30.71 | $50,902.78 | $50,859.86 | 713,820 |
| 11:03 AM | $50,901.48 | Up $23.88 | $50,931.62 | $50,876.73 | 956,886 |
| 11:02 AM | $50,877.60 | Down $ -31.27 | $50,909.84 | $50,876.70 | 740,017 |
| 11:01 AM | $50,908.87 | Down $ -25.55 | $50,942.51 | $50,895.49 | 949,315 |
| 11:00 AM | $50,934.42 | Up $12.61 | $50,948.27 | $50,914.17 | 1,087,721 |
| 10:59 AM | $50,921.81 | Up $20.95 | $50,928.38 | $50,898.31 | 1,058,992 |
| 10:58 AM | $50,900.86 | Up $42.25 | $50,915.05 | $50,858.97 | 854,233 |
| 10:57 AM | $50,858.61 | Up $50.29 | $50,870.17 | $50,799.14 | 941,668 |
| 10:56 AM | $50,808.32 | Down $ -17.27 | $50,843.37 | $50,802.34 | 1,171,564 |
| 10:55 AM | $50,825.59 | Up $5.03 | $50,843.08 | $50,819.16 | 959,861 |
| 10:54 AM | $50,820.56 | Up $62.80 | $50,820.95 | $50,755.73 | 1,064,390 |
| 10:53 AM | $50,757.76 | Down $ -27.79 | $50,781.52 | $50,748.25 | 1,318,445 |
| 10:52 AM | $50,785.55 | Up $0.91 | $50,807.76 | $50,779.56 | 1,093,828 |
| 10:51 AM | $50,784.64 | Up $91.19 | $50,785.55 | $50,676.62 | 1,473,251 |
| 10:50 AM | $50,693.45 | Down $ -12.61 | $50,709.34 | $50,687.88 | 1,252,999 |
| 10:49 AM | $50,706.06 | Down $ -39.56 | $50,747.48 | $50,688.19 | 1,720,283 |
| 10:48 AM | $50,745.62 | Down $ -56.80 | $50,824.84 | $50,739.81 | 1,996,998 |
| 10:47 AM | $50,802.42 | Down $ -59.03 | $50,868.16 | $50,800.85 | 1,945,156 |
| 10:46 AM | $50,861.45 | Down $ -33.13 | $50,895.73 | $50,855.15 | 1,430,498 |
| 10:45 AM | $50,894.58 | Down $ -48.79 | $50,947.72 | $50,892.59 | 1,185,092 |
| 10:44 AM | $50,943.37 | Down $ -27.05 | $50,970.66 | $50,935.11 | 1,288,695 |
| 10:43 AM | $50,970.42 | Down $ -29.07 | $51,005.13 | $50,963.54 | 1,030,916 |
| 10:42 AM | $50,999.49 | Down $ -17.05 | $51,027.01 | $50,999.49 | 1,008,495 |
| 10:41 AM | $51,016.54 | Down $ -17.82 | $51,036.79 | $51,011.32 | 873,945 |
| 10:40 AM | $51,034.36 | Up $8.20 | $51,044.66 | $51,010.44 | 936,472 |
| 10:39 AM | $51,026.16 | Up $17.22 | $51,029.20 | $51,000.25 | 793,638 |
| 10:38 AM | $51,008.94 | Down $ -27.71 | $51,039.16 | $51,007.83 | 937,845 |
| 10:37 AM | $51,036.65 | Up $4.48 | $51,040.94 | $51,004.30 | 1,187,083 |
| 10:36 AM | $51,032.17 | Down $ -7.89 | $51,048.45 | $51,028.75 | 1,117,002 |
| 10:35 AM | $51,040.06 | Down $ -33.77 | $51,076.97 | $51,021.09 | 1,031,796 |
| 10:34 AM | $51,073.83 | Down $ -8.92 | $51,089.88 | $51,069.06 | 926,388 |
| 10:33 AM | $51,082.75 | Down $ -27.23 | $51,109.98 | $51,062.76 | 1,382,379 |
| 10:32 AM | $51,109.98 | Up $54.02 | $51,116.90 | $51,052.27 | 1,445,781 |
| 10:31 AM | $51,055.96 | Up $13.62 | $51,056.51 | $51,031.68 | 951,904 |
| 10:30 AM | $51,042.34 | Down $ -17.79 | $51,075.30 | $51,033.62 | 1,251,692 |
| 10:29 AM | $51,060.13 | Up $16.76 | $51,062.52 | $51,039.41 | 874,054 |
| 10:28 AM | $51,043.37 | Down $ -44.60 | $51,093.08 | $51,043.37 | 1,025,171 |
| 10:27 AM | $51,087.97 | Down $ -6.03 | $51,096.53 | $51,074.03 | 1,113,860 |
| 10:26 AM | $51,094.00 | Down $ -3.66 | $51,108.74 | $51,090.64 | 1,730,145 |
| 10:25 AM | $51,097.66 | Up $9.34 | $51,100.73 | $51,070.49 | 1,270,576 |
| 10:24 AM | $51,088.32 | Up $8.11 | $51,096.48 | $51,077.23 | 1,306,194 |
| 10:23 AM | $51,080.21 | Down $ -1.22 | $51,081.07 | $51,051.17 | 1,071,365 |
| 10:22 AM | $51,081.43 | Up $111.48 | $51,082.58 | $50,971.61 | 1,855,195 |
| 10:21 AM | $50,969.95 | Up $28.75 | $50,970.89 | $50,926.33 | 1,262,477 |
| 10:20 AM | $50,941.20 | Up $16.45 | $50,945.70 | $50,918.77 | 1,372,634 |
| 10:19 AM | $50,924.75 | Up $36.77 | $50,936.49 | $50,882.77 | 1,400,469 |
| 10:18 AM | $50,887.98 | Down $ -40.48 | $50,930.13 | $50,887.98 | 1,614,721 |
| 10:17 AM | $50,928.46 | Down $ -28.61 | $50,959.72 | $50,918.46 | 1,892,540 |
| 10:16 AM | $50,957.07 | Down $ -40.09 | $51,007.04 | $50,956.19 | 1,455,894 |
| 10:15 AM | $50,997.16 | Down $ -37.19 | $51,049.15 | $50,997.16 | 1,607,249 |
| 10:14 AM | $51,034.35 | Down $ -45.83 | $51,076.17 | $51,034.35 | 1,282,734 |
| 10:13 AM | $51,080.18 | Down $ -41.04 | $51,124.44 | $51,080.18 | 1,445,211 |
| 10:12 AM | $51,121.22 | Down $ -18.32 | $51,138.44 | $51,113.06 | 1,468,528 |
| 10:11 AM | $51,139.54 | Up $4.51 | $51,140.49 | $51,108.03 | 1,530,343 |
| 10:10 AM | $51,135.03 | Down $ -44.84 | $51,181.17 | $51,133.74 | 1,374,415 |
| 10:09 AM | $51,179.87 | Down $ -20.85 | $51,201.00 | $51,176.28 | 1,179,093 |
| 10:08 AM | $51,200.72 | Up $55.13 | $51,208.65 | $51,152.84 | 1,658,208 |
| 10:07 AM | $51,145.59 | Down $ -0.77 | $51,157.07 | $51,140.09 | 1,259,909 |
| 10:06 AM | $51,146.36 | Up $17.59 | $51,147.84 | $51,126.91 | 1,092,263 |
| 10:05 AM | $51,128.77 | Down $ -0.58 | $51,145.02 | $51,112.33 | 1,144,224 |
| 10:04 AM | $51,129.35 | Down $ -16.39 | $51,142.42 | $51,119.25 | 1,374,817 |
| 10:03 AM | $51,145.74 | Down $ -30.00 | $51,177.46 | $51,145.74 | 1,145,182 |
| 10:02 AM | $51,175.74 | Down $ -31.81 | $51,209.32 | $51,172.82 | 1,438,784 |
| 10:01 AM | $51,207.55 | Up $32.33 | $51,222.17 | $51,176.67 | 1,250,410 |
| 10:00 AM | $51,175.22 | Down $ -10.43 | $51,189.24 | $51,161.72 | 1,846,964 |
| 09:59 AM | $51,185.65 | Down $ -21.78 | $51,214.91 | $51,179.33 | 1,270,165 |
| 09:58 AM | $51,207.43 | Down $ -5.73 | $51,222.97 | $51,203.50 | 1,302,546 |
| 09:57 AM | $51,213.16 | Up $2.09 | $51,223.67 | $51,208.82 | 1,106,655 |
| 09:56 AM | $51,211.07 | Down $ -12.72 | $51,234.84 | $51,208.82 | 1,113,965 |
| 09:55 AM | $51,223.79 | Up $7.85 | $51,234.02 | $51,209.48 | 1,377,598 |
| 09:54 AM | $51,215.94 | Down $ -26.01 | $51,248.67 | $51,215.94 | 1,151,536 |
| 09:53 AM | $51,241.95 | Down $ -7.47 | $51,254.67 | $51,234.65 | 1,283,310 |
| 09:52 AM | $51,249.42 | Down $ -4.82 | $51,253.95 | $51,225.93 | 1,020,033 |
| 09:51 AM | $51,254.24 | Up $15.58 | $51,254.24 | $51,221.23 | 1,472,172 |
| 09:50 AM | $51,238.66 | Up $1.56 | $51,257.94 | $51,230.25 | 1,526,079 |
| 09:49 AM | $51,237.10 | Down $ -16.34 | $51,260.53 | $51,217.86 | 1,384,727 |
| 09:48 AM | $51,253.44 | Up $22.81 | $51,253.44 | $51,219.63 | 1,796,427 |
| 09:47 AM | $51,230.63 | Up $46.86 | $51,230.63 | $51,175.36 | 1,297,169 |
| 09:46 AM | $51,183.77 | Up $9.37 | $51,183.88 | $51,161.59 | 1,488,933 |
| 09:45 AM | $51,174.40 | Up $24.77 | $51,180.16 | $51,139.28 | 1,579,081 |
| 09:44 AM | $51,149.63 | Down $ -21.45 | $51,171.56 | $51,135.56 | 1,555,351 |
| 09:43 AM | $51,171.08 | Up $2.11 | $51,179.75 | $51,143.67 | 1,489,528 |
| 09:42 AM | $51,168.97 | Down $ -14.40 | $51,183.86 | $51,157.85 | 1,464,364 |
| 09:41 AM | $51,183.37 | Up $21.28 | $51,201.48 | $51,163.72 | 1,474,072 |
| 09:40 AM | $51,162.09 | Up $26.90 | $51,165.05 | $51,126.76 | 1,422,103 |
| 09:39 AM | $51,135.19 | Up $15.90 | $51,142.29 | $51,113.66 | 1,389,456 |
| 09:38 AM | $51,119.29 | Down $ -26.10 | $51,138.51 | $51,116.08 | 1,687,935 |
| 09:37 AM | $51,145.39 | Up $51.81 | $51,146.31 | $51,080.80 | 1,764,144 |
| 09:36 AM | $51,093.58 | Up $33.29 | $51,095.77 | $51,041.10 | 1,809,482 |
| 09:35 AM | $51,060.29 | Down $ -56.53 | $51,115.27 | $51,053.44 | 2,029,520 |
| 09:34 AM | $51,116.82 | Up $13.16 | $51,119.08 | $51,073.39 | 1,874,624 |
| 09:33 AM | $51,103.66 | Down $ -11.05 | $51,142.84 | $51,085.33 | 1,742,443 |
| 09:32 AM | $51,114.71 | Down $ -1.89 | $51,133.24 | $51,083.16 | 2,098,749 |
| 09:31 AM | $51,116.60 | Up $90.51 | $51,122.07 | $51,028.84 | 2,085,266 |
| 09:30 AM | $51,026.09 | Up $240.08 | $51,050.19 | $50,814.42 | 6,057,603 |
| Previous close | $50,786.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/06/2026 | $50,786.01 | $50,946.24 | $51,007.87 | $50,732.35 | 302,968,179 |
| 05/06/2026 | $50,866.78 | $51,244.45 | $51,269.49 | $50,781.45 | 431,958,405 |
| 04/06/2026 | $51,561.93 | $51,537.06 | $51,657.89 | $51,468.27 | 321,652,202 |
| 03/06/2026 | $50,687.07 | $50,881.74 | $50,915.34 | $50,687.07 | 322,436,502 |
| 02/06/2026 | $51,307.79 | $51,191.77 | $51,369.61 | $51,145.48 | 312,456,619 |
| 01/06/2026 | $51,078.88 | $50,911.28 | $51,119.18 | $50,815.65 | 349,998,736 |
| 29/05/2026 | $51,032.46 | $51,057.92 | $51,094.18 | $50,923.24 | 692,332,152 |
| 28/05/2026 | $50,668.97 | $50,697.57 | $50,714.90 | $50,563.87 | 323,077,026 |
| 27/05/2026 | $50,644.28 | $50,627.29 | $50,721.01 | $50,596.77 | 286,825,923 |
| 26/05/2026 | $50,461.68 | $50,478.76 | $50,508.83 | $50,356.64 | 318,836,539 |
| 22/05/2026 | $50,579.70 | $50,696.88 | $50,830.24 | $50,570.33 | 269,166,432 |
| 21/05/2026 | $50,285.66 | $49,927.48 | $50,381.41 | $49,860.79 | 316,720,208 |
| 20/05/2026 | $50,009.35 | $49,848.89 | $50,067.22 | $49,789.44 | 333,473,303 |
| 19/05/2026 | $49,363.88 | $49,453.89 | $49,621.17 | $49,326.25 | 303,723,916 |
| 18/05/2026 | $49,686.12 | $49,505.39 | $49,700.87 | $49,352.56 | 270,418,594 |
| 15/05/2026 | $49,526.17 | $49,573.87 | $49,710.33 | $49,520.45 | 345,650,449 |
| 14/05/2026 | $50,063.46 | $50,170.54 | $50,200.54 | $49,975.92 | 278,640,677 |
| 13/05/2026 | $49,693.20 | $49,543.11 | $49,747.61 | $49,513.08 | 295,816,709 |
| 12/05/2026 | $49,760.56 | $49,528.05 | $49,823.94 | $49,490.83 | 296,947,288 |
| 11/05/2026 | $49,704.47 | $49,611.59 | $49,771.24 | $49,571.70 | 291,032,138 |
| 08/05/2026 | $49,609.16 | $49,645.69 | $49,677.96 | $49,486.96 | 280,398,789 |
| 07/05/2026 | $49,596.97 | $49,816.90 | $49,819.19 | $49,487.97 | 281,349,972 |
| 06/05/2026 | $49,910.59 | $49,848.08 | $50,011.53 | $49,774.15 | 324,969,824 |
| 05/05/2026 | $49,298.25 | $49,186.84 | $49,365.22 | $49,183.57 | 238,101,750 |
| 04/05/2026 | $48,941.90 | $49,076.79 | $49,113.33 | $48,913.06 | 253,651,604 |
| 01/05/2026 | $49,499.27 | $49,673.49 | $49,704.55 | $49,496.47 | 259,514,387 |
| 30/04/2026 | $49,652.14 | $49,593.11 | $49,753.26 | $49,508.31 | 455,103,624 |
| 29/04/2026 | $48,861.81 | $48,790.73 | $48,890.12 | $48,708.57 | 286,355,897 |
| 28/04/2026 | $49,141.93 | $49,248.97 | $49,288.99 | $49,077.75 | 287,579,463 |
| 27/04/2026 | $49,167.79 | $49,119.14 | $49,225.89 | $49,105.70 | 315,008,462 |
Graphs are not available, please refer to the detailed table