Desjardins Online Brokerage.

Quotes and Market Data

Dow Jones Industrial Average

42,208.17 Down -201.93 (-0.48 %)

Delayed : 2025/05/13 12:35:30

  • Previous close $42,410.10
  • Opening $42,507.33
  • Today High $42,507.33
  • Today Low $42,177.80
  • Price Bid $42,198.40
  • Price Ask $42,198.40
  • 52 Weeks High $45,073.63
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 393,630,350

Intraday history

Hour Last Change High Low Volume
12:35 PM $42,215.75 Up $15.47 $42,218.34 $42,199.70 1,100,743
12:34 PM $42,200.28 Down $ -8.13 $42,211.91 $42,187.32 1,377,909
12:33 PM $42,208.41 Down $ -1.91 $42,217.78 $42,208.26 662,084
12:32 PM $42,210.32 Up $0.17 $42,215.41 $42,207.79 1,112,193
12:31 PM $42,210.15 Down $ -4.52 $42,215.86 $42,210.15 766,706
12:30 PM $42,214.67 Up $0.85 $42,215.65 $42,211.18 927,799
12:29 PM $42,213.82 Down $ -6.50 $42,222.82 $42,211.20 964,444
12:28 PM $42,220.32 Up $2.37 $42,223.05 $42,217.35 817,240
12:27 PM $42,217.95 Down $ -5.91 $42,230.02 $42,210.01 894,483
12:26 PM $42,223.86 Down $ -8.51 $42,235.21 $42,221.83 1,207,687
12:25 PM $42,232.37 Up $23.73 $42,232.49 $42,208.70 1,484,468
12:24 PM $42,208.64 Up $0.61 $42,211.48 $42,204.88 804,442
12:23 PM $42,208.03 Down $ -12.96 $42,222.97 $42,207.80 624,634
12:22 PM $42,220.99 Up $9.08 $42,223.87 $42,212.80 792,867
12:21 PM $42,211.91 Down $ -1.95 $42,216.92 $42,210.31 716,305
12:20 PM $42,213.86 Up $16.27 $42,215.70 $42,195.88 733,897
12:19 PM $42,197.59 Down $ -5.36 $42,205.34 $42,197.59 629,207
12:18 PM $42,202.95 Down $ -9.90 $42,218.93 $42,202.95 865,000
12:17 PM $42,212.85 Down $ -13.20 $42,233.73 $42,212.85 912,642
12:16 PM $42,226.05 Down $ -10.11 $42,240.71 $42,221.71 1,331,591
12:15 PM $42,236.16 Down $ -4.55 $42,244.32 $42,235.55 866,375
12:14 PM $42,240.71 Down $ -7.64 $42,247.46 $42,239.39 913,082
12:13 PM $42,248.35 Up $24.95 $42,248.35 $42,223.66 1,364,821
12:12 PM $42,223.40 Up $0.11 $42,225.10 $42,218.14 656,565
12:11 PM $42,223.29 Up $2.98 $42,223.68 $42,212.32 700,707
12:10 PM $42,220.31 Down $ -6.61 $42,226.91 $42,219.30 625,213
12:09 PM $42,226.92 Up $0.40 $42,227.11 $42,210.83 939,301
12:08 PM $42,226.52 Down $ -10.29 $42,238.22 $42,226.29 718,542
12:07 PM $42,236.81 Up $3.88 $42,242.21 $42,233.66 819,018
12:06 PM $42,232.93 Up $4.17 $42,237.06 $42,229.45 739,172
12:05 PM $42,228.76 Up $4.08 $42,231.74 $42,221.63 1,149,239
12:04 PM $42,224.68 Down $ -9.85 $42,234.68 $42,217.80 961,561
12:03 PM $42,234.53 Down $ -4.43 $42,243.32 $42,230.33 962,043
12:02 PM $42,238.96 Down $ -14.64 $42,254.69 $42,237.37 1,007,924
12:01 PM $42,253.60 Up $9.52 $42,254.43 $42,244.02 1,418,277
12:00 PM $42,244.08 Down $ -8.43 $42,257.84 $42,239.88 1,071,890
11:59 AM $42,252.51 Down $ -10.06 $42,263.30 $42,252.51 795,251
11:58 AM $42,262.57 Up $6.75 $42,262.57 $42,252.94 1,762,152
11:57 AM $42,255.82 Down $ -2.80 $42,261.01 $42,255.67 666,620
11:56 AM $42,258.62 Up $0.79 $42,258.75 $42,249.54 712,582
11:55 AM $42,257.83 Up $9.44 $42,259.27 $42,243.67 1,162,358
11:54 AM $42,248.39 Down $ -8.38 $42,259.87 $42,247.12 897,579
11:53 AM $42,256.77 Up $6.60 $42,257.38 $42,247.80 645,921
11:52 AM $42,250.17 Down $ -5.95 $42,254.98 $42,245.27 932,943
11:51 AM $42,256.12 Down $ -6.40 $42,263.19 $42,244.10 973,101
11:50 AM $42,262.52 Down $ -23.32 $42,285.44 $42,260.97 820,117
11:49 AM $42,285.84 Down $ -16.78 $42,299.50 $42,283.59 1,078,188
11:48 AM $42,302.62 Down $ -23.90 $42,326.40 $42,300.39 1,139,460
11:47 AM $42,326.52 Up $4.65 $42,329.35 $42,320.78 1,183,612
11:46 AM $42,321.87 Up $17.38 $42,327.14 $42,304.57 1,358,852
11:45 AM $42,304.49 Up $1.72 $42,305.85 $42,297.92 948,487
11:44 AM $42,302.77 Up $9.75 $42,309.59 $42,294.68 1,076,188
11:43 AM $42,293.02 Down $ -5.97 $42,297.86 $42,291.51 1,146,777
11:42 AM $42,298.99 Down $ -0.13 $42,304.27 $42,293.68 1,283,619
11:41 AM $42,299.12 Up $8.18 $42,301.17 $42,290.75 1,190,178
11:40 AM $42,290.94 Down $ -7.67 $42,297.89 $42,289.76 967,417
11:39 AM $42,298.61 Up $5.89 $42,299.47 $42,292.08 829,939
11:38 AM $42,292.72 Up $6.13 $42,294.98 $42,284.77 1,522,456
11:37 AM $42,286.59 Up $9.06 $42,288.62 $42,275.06 3,149,334
11:36 AM $42,277.53 Up $9.41 $42,293.85 $42,267.39 2,415,485
11:35 AM $42,268.12 Down $ -4.49 $42,276.51 $42,264.93 823,151
11:34 AM $42,272.61 Down $ -1.45 $42,281.17 $42,270.73 843,977
11:33 AM $42,274.06 Up $6.32 $42,276.31 $42,267.47 903,960
11:32 AM $42,267.74 Up $5.12 $42,269.00 $42,262.14 723,681
11:31 AM $42,262.62 Up $9.85 $42,262.63 $42,252.23 1,011,846
11:30 AM $42,252.77 Down $ -12.69 $42,265.19 $42,251.55 1,403,515
11:29 AM $42,265.46 Down $ -20.07 $42,285.60 $42,264.74 1,100,831
11:28 AM $42,285.53 Up $2.03 $42,288.68 $42,283.90 1,305,483
11:27 AM $42,283.50 Down $ -4.27 $42,290.83 $42,283.50 1,095,321
11:26 AM $42,287.77 Up $17.68 $42,288.47 $42,278.77 2,066,912
11:25 AM $42,270.09 Up $21.76 $42,271.83 $42,248.58 1,362,163
11:24 AM $42,248.33 Up $1.21 $42,248.33 $42,239.69 1,223,867
11:23 AM $42,247.12 Up $5.97 $42,248.72 $42,238.14 935,013
11:22 AM $42,241.15 Up $1.65 $42,241.93 $42,235.45 934,676
11:21 AM $42,239.50 Down $ -10.17 $42,254.70 $42,239.33 1,142,589
11:20 AM $42,249.67 Up $8.11 $42,250.07 $42,239.88 1,205,085
11:19 AM $42,241.56 Up $2.63 $42,244.26 $42,233.14 1,643,015
11:18 AM $42,238.93 Up $2.64 $42,245.19 $42,236.47 1,446,489
11:17 AM $42,236.29 Down $ -7.20 $42,244.56 $42,234.26 6,085,203
11:16 AM $42,243.49 Up $1.51 $42,250.88 $42,239.25 1,239,672
11:15 AM $42,241.98 Up $16.64 $42,241.98 $42,224.94 1,347,502
11:14 AM $42,225.34 Down $ -20.07 $42,244.35 $42,225.34 1,277,656
11:13 AM $42,245.41 Up $0.31 $42,252.39 $42,242.76 1,443,344
11:12 AM $42,245.10 Up $4.51 $42,246.19 $42,240.27 1,524,795
11:11 AM $42,240.59 Down $ -4.15 $42,244.37 $42,233.45 1,359,756
11:10 AM $42,244.74 Down $ -8.04 $42,253.80 $42,241.19 1,469,998
11:09 AM $42,252.78 Up $9.04 $42,254.06 $42,238.19 1,359,193
11:08 AM $42,243.74 Up $3.92 $42,245.18 $42,234.25 1,691,605
11:07 AM $42,239.82 Up $2.40 $42,242.37 $42,232.74 1,608,088
11:06 AM $42,237.42 Up $0.29 $42,237.56 $42,227.28 4,297,109
11:05 AM $42,237.13 Down $ -4.75 $42,240.00 $42,220.99 2,293,902
11:04 AM $42,241.88 Down $ -5.92 $42,253.49 $42,241.88 1,321,836
11:03 AM $42,247.80 Up $7.52 $42,251.51 $42,238.78 1,728,780
11:02 AM $42,240.28 Up $16.70 $42,243.68 $42,225.05 1,520,516
11:01 AM $42,223.58 Up $1.64 $42,229.52 $42,220.77 1,578,809
11:00 AM $42,221.94 Down $ -16.29 $42,229.57 $42,220.01 2,060,327
10:59 AM $42,238.23 Up $2.46 $42,241.81 $42,234.77 1,820,123
10:58 AM $42,235.77 Down $ -6.72 $42,242.38 $42,228.28 1,499,401
10:57 AM $42,242.49 Down $ -8.02 $42,259.92 $42,242.49 2,891,569
10:56 AM $42,250.51 Down $ -11.28 $42,266.72 $42,248.24 2,608,281
10:55 AM $42,261.79 Up $18.73 $42,263.38 $42,238.36 5,038,172
10:54 AM $42,243.06 Down $ -15.50 $42,259.29 $42,242.47 1,704,864
10:53 AM $42,258.56 Up $30.09 $42,260.28 $42,225.84 2,339,540
10:52 AM $42,228.47 Down $ -13.11 $42,242.96 $42,228.47 1,381,835
10:51 AM $42,241.58 Down $ -10.67 $42,253.26 $42,236.85 2,148,288
10:50 AM $42,252.25 Up $25.00 $42,253.57 $42,226.21 1,654,303
10:49 AM $42,227.25 Down $ -13.40 $42,239.52 $42,222.05 1,615,914
10:48 AM $42,240.65 Up $8.18 $42,246.20 $42,231.70 1,264,197
10:47 AM $42,232.47 Down $ -25.79 $42,256.88 $42,231.29 1,752,494
10:46 AM $42,258.26 Up $3.46 $42,265.39 $42,255.14 2,068,424
10:45 AM $42,254.80 Up $19.57 $42,254.80 $42,225.12 2,035,664
10:44 AM $42,235.23 Down $ -16.26 $42,252.22 $42,235.23 1,215,368
10:43 AM $42,251.49 Up $6.11 $42,251.49 $42,232.32 1,969,878
10:42 AM $42,245.38 Down $ -13.49 $42,259.56 $42,240.83 1,528,274
10:41 AM $42,258.87 Down $ -25.06 $42,284.35 $42,258.87 1,510,653
10:40 AM $42,283.93 Up $11.50 $42,295.75 $42,275.46 1,236,306
10:39 AM $42,272.43 Down $ -7.06 $42,278.37 $42,264.29 1,243,144
10:38 AM $42,279.49 Down $ -8.02 $42,289.18 $42,278.74 1,290,576
10:37 AM $42,287.51 Down $ -9.39 $42,303.00 $42,284.32 1,524,807
10:36 AM $42,296.90 Up $6.68 $42,304.00 $42,286.13 2,123,574
10:35 AM $42,290.22 Down $ -2.43 $42,297.97 $42,288.98 1,516,150
10:34 AM $42,292.65 Up $3.89 $42,292.65 $42,284.81 1,309,891
10:33 AM $42,288.76 Down $ -6.94 $42,298.97 $42,282.94 1,683,494
10:32 AM $42,295.70 Down $ -2.47 $42,301.19 $42,288.75 2,412,205
10:31 AM $42,298.17 Up $10.28 $42,301.20 $42,286.42 2,195,062
10:30 AM $42,287.89 Up $5.21 $42,290.27 $42,270.36 2,539,655
10:29 AM $42,282.68 Down $ -25.93 $42,307.87 $42,281.68 1,604,107
10:28 AM $42,308.61 Down $ -23.22 $42,331.61 $42,304.10 1,833,348
10:27 AM $42,331.83 Down $ -6.05 $42,345.39 $42,331.83 1,206,235
10:26 AM $42,337.88 Up $2.10 $42,344.65 $42,335.80 1,643,989
10:25 AM $42,335.78 Up $9.63 $42,340.83 $42,323.01 1,701,440
10:24 AM $42,326.15 Down $ -4.80 $42,338.17 $42,320.63 2,510,783
10:23 AM $42,330.95 Up $0.05 $42,335.93 $42,327.47 1,791,772
10:22 AM $42,330.90 Up $22.29 $42,330.90 $42,309.31 1,724,215
10:21 AM $42,308.61 Up $8.12 $42,308.61 $42,296.92 1,917,709
10:20 AM $42,300.49 Down $ -23.35 $42,328.03 $42,298.97 2,058,689
10:19 AM $42,323.84 Down $ -30.51 $42,358.54 $42,323.34 2,211,685
10:18 AM $42,354.35 Down $ -25.84 $42,379.68 $42,353.30 2,649,501
10:17 AM $42,380.19 Up $40.59 $42,384.02 $42,339.67 2,992,208
10:16 AM $42,339.60 Up $24.21 $42,340.92 $42,318.39 2,753,546
10:15 AM $42,315.39 Down $ -32.55 $42,347.63 $42,311.92 2,589,074
10:14 AM $42,347.94 Up $33.83 $42,349.94 $42,315.42 2,845,101
10:13 AM $42,314.11 Up $11.84 $42,317.65 $42,301.50 1,972,675
10:12 AM $42,302.27 Up $28.01 $42,302.27 $42,275.69 1,808,957
10:11 AM $42,274.26 Up $10.43 $42,274.26 $42,257.77 2,311,361
10:10 AM $42,263.83 Up $0.90 $42,277.72 $42,262.39 2,390,945
10:09 AM $42,262.93 Down $ -1.44 $42,270.15 $42,255.49 2,096,273
10:08 AM $42,264.37 Up $30.35 $42,269.35 $42,232.20 2,526,778
10:07 AM $42,234.02 Down $ -7.59 $42,244.75 $42,233.80 3,805,069
10:06 AM $42,241.61 Down $ -19.15 $42,258.24 $42,232.25 1,921,559
10:05 AM $42,260.76 Down $ -12.46 $42,272.38 $42,243.70 1,666,479
10:04 AM $42,273.22 Up $7.34 $42,273.55 $42,264.01 1,754,901
10:03 AM $42,265.88 Up $8.87 $42,266.99 $42,252.34 1,854,834
10:02 AM $42,257.01 Down $ -4.29 $42,264.72 $42,256.51 1,951,855
10:01 AM $42,261.30 Down $ -2.95 $42,267.21 $42,258.76 1,777,316
10:00 AM $42,264.25 Down $ -4.75 $42,283.34 $42,252.71 3,033,116
09:59 AM $42,269.00 Up $8.43 $42,282.42 $42,260.64 1,830,720
09:58 AM $42,260.57 Down $ -3.69 $42,266.03 $42,257.07 2,179,769
09:57 AM $42,264.26 Down $ -0.24 $42,280.49 $42,264.26 2,371,259
09:56 AM $42,264.50 Up $33.58 $42,266.62 $42,232.82 2,327,433
09:55 AM $42,230.92 Up $5.17 $42,234.31 $42,217.55 1,768,010
09:54 AM $42,225.75 Down $ -2.06 $42,230.63 $42,219.39 2,011,612
09:53 AM $42,227.81 Down $ -16.99 $42,248.46 $42,227.81 3,046,736
09:52 AM $42,244.80 Down $ -6.00 $42,250.59 $42,240.26 1,909,141
09:51 AM $42,250.80 Up $24.42 $42,253.76 $42,225.97 1,977,626
09:50 AM $42,226.38 Up $2.25 $42,228.70 $42,215.75 2,459,584
09:49 AM $42,224.13 Down $ -24.51 $42,251.32 $42,220.30 1,690,230
09:48 AM $42,248.64 Up $26.37 $42,253.32 $42,219.97 1,956,233
09:47 AM $42,222.27 Down $ -17.85 $42,243.87 $42,218.80 1,707,775
09:46 AM $42,240.12 Down $ -16.75 $42,256.67 $42,235.55 2,757,152
09:45 AM $42,256.87 Down $ -1.85 $42,263.59 $42,250.53 2,731,221
09:44 AM $42,258.72 Down $ -16.38 $42,273.61 $42,251.60 2,940,138
09:43 AM $42,275.10 Up $17.24 $42,275.10 $42,237.92 2,758,642
09:42 AM $42,257.86 Down $ -43.93 $42,303.69 $42,256.51 1,951,754
09:41 AM $42,301.79 Up $18.56 $42,314.84 $42,288.08 2,295,349
09:40 AM $42,283.23 Up $13.52 $42,289.12 $42,266.83 2,713,577
09:39 AM $42,269.71 Up $9.56 $42,277.20 $42,263.46 2,723,016
09:38 AM $42,260.15 Down $ -11.05 $42,272.68 $42,249.74 2,199,314
09:37 AM $42,271.20 Up $16.02 $42,273.78 $42,241.85 2,172,400
09:36 AM $42,255.18 Up $2.90 $42,276.10 $42,254.27 2,799,328
09:35 AM $42,252.28 Up $60.69 $42,252.72 $42,177.80 3,260,273
09:34 AM $42,191.59 Down $ -18.74 $42,211.68 $42,191.32 2,649,515
09:33 AM $42,210.33 Down $ -7.16 $42,231.53 $42,201.98 2,830,903
09:32 AM $42,217.49 Up $6.83 $42,252.02 $42,209.95 4,343,654
09:31 AM $42,210.66 Down $ -33.35 $42,284.38 $42,210.66 4,742,199
09:30 AM $42,244.01 Down $ -166.09 $42,265.72 $42,230.51 12,206,583
Previous close $42,410.10

One month history

Date Closing Opening High Low Volume
12/05/2025 $42,410.10 $42,112.41 $42,418.05 $42,096.37 343,022,934
09/05/2025 $41,249.38 $41,345.89 $41,353.50 $41,150.73 204,537,013
08/05/2025 $41,368.45 $41,644.55 $41,773.22 $41,356.51 289,058,597
07/05/2025 $41,113.97 $41,085.30 $41,266.91 $40,829.29 346,962,452
06/05/2025 $40,829.00 $40,974.84 $41,164.33 $40,796.21 255,904,387
05/05/2025 $41,218.83 $41,384.75 $41,445.91 $41,204.88 247,382,335
02/05/2025 $41,317.43 $41,240.50 $41,386.19 $41,235.53 327,180,885
01/05/2025 $40,752.96 $40,876.60 $40,975.10 $40,705.63 330,990,134
30/04/2025 $40,669.36 $40,304.73 $40,777.16 $40,180.04 402,743,889
29/04/2025 $40,527.62 $40,410.74 $40,630.49 $40,327.52 262,733,096
28/04/2025 $40,227.59 $40,060.11 $40,316.84 $39,869.10 283,759,922
25/04/2025 $40,113.50 $39,927.06 $40,137.31 $39,875.96 347,836,479
24/04/2025 $40,093.40 $39,853.04 $40,157.91 $39,830.96 333,484,786
23/04/2025 $39,606.57 $39,786.77 $39,881.23 $39,487.14 327,936,434
22/04/2025 $39,186.98 $39,092.20 $39,272.03 $38,784.22 358,971,846
21/04/2025 $38,170.41 $38,033.07 $38,215.85 $37,830.66 378,871,929
17/04/2025 $39,142.23 $39,161.74 $39,451.69 $39,098.71 372,855,792
16/04/2025 $39,669.39 $40,191.96 $40,203.86 $39,394.75 466,186,091
15/04/2025 $40,368.96 $40,630.61 $40,681.49 $40,346.94 309,211,843
14/04/2025 $40,524.79 $40,279.34 $40,757.79 $40,159.02 357,115,486
11/04/2025 $40,212.71 $39,682.69 $40,404.27 $39,631.63 448,591,037
10/04/2025 $39,593.66 $39,050.56 $39,824.66 $38,427.70 642,316,931
09/04/2025 $40,608.45 $37,561.69 $40,778.70 $37,471.52 1,019,520,688
08/04/2025 $37,645.59 $38,905.27 $38,977.71 $37,103.86 620,357,319
07/04/2025 $37,965.60 $37,665.55 $38,341.14 $37,313.78 620,767,287
04/04/2025 $38,314.86 $39,042.81 $39,227.49 $38,264.87 674,485,498
03/04/2025 $40,545.93 $40,907.98 $41,140.20 $40,513.11 486,785,282
02/04/2025 $42,225.32 $42,049.93 $42,382.27 $41,963.41 312,951,906
01/04/2025 $41,989.96 $42,064.20 $42,140.66 $41,685.41 303,556,111
31/03/2025 $42,001.76 $41,685.18 $42,147.38 $41,574.78 454,167,683
Graphs are not available, please refer to the detailed table