Dow Jones Industrial Average
29,424.90 Up 164.09 (0.56 %)
Delayed : 2022/09/27 10:20:37
- Previous close $29,260.81
- Opening $29,419.88
- Price Bid $29,416.81
- Price Ask $29,416.81
- Size Bid N/A
- Size Ask N/A
- Today High $29,659.12
- Today Low $29,350.79
- 52 Weeks High $36,679.44
- 52 Weeks Low $29,161.12
- Volume 61,994,221
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:20 AM | $29,441.06 | Up $9.11 | $29,442.53 | $29,424.86 | 670,291 |
| 10:19 AM | $29,431.95 | Down $ -12.69 | $29,445.80 | $29,428.94 | 739,853 |
| 10:18 AM | $29,444.64 | Up $33.10 | $29,446.61 | $29,411.97 | 1,041,853 |
| 10:17 AM | $29,411.54 | Up $8.73 | $29,411.54 | $29,397.81 | 616,220 |
| 10:16 AM | $29,402.81 | Down $ -3.96 | $29,416.33 | $29,397.81 | 592,759 |
| 10:15 AM | $29,406.77 | Down $ -22.43 | $29,433.95 | $29,404.88 | 771,020 |
| 10:14 AM | $29,429.20 | Up $12.88 | $29,431.02 | $29,417.22 | 726,366 |
| 10:13 AM | $29,416.32 | Up $1.89 | $29,425.36 | $29,410.52 | 668,799 |
| 10:12 AM | $29,414.43 | Down $ -4.76 | $29,416.91 | $29,404.09 | 581,501 |
| 10:11 AM | $29,419.19 | Up $18.88 | $29,428.31 | $29,397.88 | 999,949 |
| 10:10 AM | $29,400.31 | Up $24.55 | $29,404.47 | $29,369.71 | 930,812 |
| 10:09 AM | $29,375.76 | Up $4.53 | $29,379.51 | $29,350.79 | 850,391 |
| 10:08 AM | $29,371.23 | Down $ -46.00 | $29,415.97 | $29,358.21 | 1,022,835 |
| 10:07 AM | $29,417.23 | Down $ -20.87 | $29,430.98 | $29,417.23 | 717,830 |
| 10:06 AM | $29,438.10 | Down $ -3.89 | $29,443.68 | $29,421.65 | 867,314 |
| 10:05 AM | $29,441.99 | Up $0.45 | $29,444.11 | $29,423.05 | 908,518 |
| 10:04 AM | $29,441.54 | Up $21.73 | $29,443.45 | $29,418.97 | 815,367 |
| 10:03 AM | $29,419.81 | Down $ -32.61 | $29,450.59 | $29,395.35 | 1,268,866 |
| 10:02 AM | $29,452.42 | Up $4.10 | $29,454.57 | $29,438.10 | 929,600 |
| 10:01 AM | $29,448.32 | Down $ -2.80 | $29,477.12 | $29,442.28 | 918,457 |
| 10:00 AM | $29,451.12 | Down $ -77.62 | $29,536.54 | $29,441.59 | 1,997,466 |
| 09:59 AM | $29,528.74 | Down $ -3.64 | $29,534.06 | $29,522.54 | 753,645 |
| 09:58 AM | $29,532.38 | Up $21.48 | $29,536.07 | $29,510.18 | 782,592 |
| 09:57 AM | $29,510.90 | Down $ -13.12 | $29,526.98 | $29,506.93 | 1,027,888 |
| 09:56 AM | $29,524.02 | Down $ -3.57 | $29,537.26 | $29,522.71 | 727,780 |
| 09:55 AM | $29,527.59 | Down $ -16.86 | $29,544.85 | $29,519.62 | 742,773 |
| 09:54 AM | $29,544.45 | Down $ -7.69 | $29,559.80 | $29,542.46 | 733,664 |
| 09:53 AM | $29,552.14 | Up $19.43 | $29,552.14 | $29,532.23 | 1,149,290 |
| 09:52 AM | $29,532.71 | Up $1.45 | $29,537.89 | $29,528.61 | 1,089,469 |
| 09:51 AM | $29,531.26 | Up $15.78 | $29,535.84 | $29,514.24 | 911,593 |
| 09:50 AM | $29,515.48 | Down $ -30.07 | $29,557.84 | $29,512.18 | 1,126,509 |
| 09:49 AM | $29,545.55 | Down $ -76.03 | $29,620.17 | $29,544.38 | 1,496,223 |
| 09:48 AM | $29,621.58 | Up $15.96 | $29,639.85 | $29,609.76 | 1,020,258 |
| 09:47 AM | $29,605.62 | Up $10.73 | $29,611.11 | $29,593.08 | 906,148 |
| 09:46 AM | $29,594.89 | Up $6.52 | $29,600.51 | $29,587.66 | 877,474 |
| 09:45 AM | $29,588.37 | Down $ -30.43 | $29,619.52 | $29,584.62 | 1,286,687 |
| 09:44 AM | $29,618.80 | Down $ -11.05 | $29,628.17 | $29,613.94 | 1,047,629 |
| 09:43 AM | $29,629.85 | Down $ -17.13 | $29,646.81 | $29,626.07 | 874,153 |
| 09:42 AM | $29,646.98 | Up $2.50 | $29,648.28 | $29,634.08 | 1,112,156 |
| 09:41 AM | $29,644.48 | Down $ -11.91 | $29,659.12 | $29,641.58 | 1,118,579 |
| 09:40 AM | $29,656.39 | Up $47.94 | $29,656.39 | $29,611.19 | 1,672,837 |
| 09:39 AM | $29,608.45 | Down $ -1.00 | $29,617.30 | $29,599.74 | 1,496,262 |
| 09:38 AM | $29,609.45 | Up $18.70 | $29,610.87 | $29,587.20 | 931,413 |
| 09:37 AM | $29,590.75 | Up $29.33 | $29,592.92 | $29,556.51 | 1,201,165 |
| 09:36 AM | $29,561.42 | Up $5.13 | $29,561.45 | $29,544.87 | 1,110,936 |
| 09:35 AM | $29,556.29 | Up $15.06 | $29,563.65 | $29,541.11 | 1,464,889 |
| 09:34 AM | $29,541.23 | Up $19.29 | $29,541.23 | $29,509.82 | 1,236,234 |
| 09:33 AM | $29,521.94 | Up $16.16 | $29,527.29 | $29,481.16 | 1,817,013 |
| 09:32 AM | $29,505.78 | Up $47.42 | $29,515.63 | $29,458.25 | 1,478,476 |
| 09:31 AM | $29,458.36 | Down $ -4.91 | $29,478.40 | $29,450.30 | 2,366,251 |
| 09:30 AM | $29,463.27 | Up $202.46 | $29,471.56 | $29,419.88 | 4,130,455 |
| Previous close | $29,260.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/09/2022 | $29,260.81 | $29,462.71 | $29,467.12 | $29,161.12 | 237,522,000 |
| 23/09/2022 | $29,590.41 | $29,515.96 | $29,614.63 | $29,250.47 | 235,656,450 |
| 22/09/2022 | $30,076.68 | $30,067.65 | $30,302.28 | $30,047.78 | 202,245,027 |
| 21/09/2022 | $30,183.78 | $30,856.43 | $31,020.79 | $30,181.99 | 260,878,301 |
| 20/09/2022 | $30,706.23 | $30,775.45 | $30,808.19 | $30,465.91 | 199,696,579 |
| 19/09/2022 | $31,019.68 | $30,757.67 | $31,026.89 | $30,710.83 | 193,481,627 |
| 16/09/2022 | $30,822.42 | $30,697.44 | $30,866.28 | $30,550.66 | 429,838,958 |
| 15/09/2022 | $30,961.82 | $30,994.92 | $31,269.82 | $30,882.08 | 218,347,820 |
| 14/09/2022 | $31,135.09 | $31,187.92 | $31,228.58 | $30,885.02 | 222,322,836 |
| 13/09/2022 | $31,104.97 | $31,477.74 | $31,583.00 | $31,018.54 | 289,532,162 |
| 12/09/2022 | $32,381.34 | $32,317.44 | $32,423.49 | $32,262.77 | 211,945,120 |
| 09/09/2022 | $32,151.71 | $32,103.91 | $32,227.74 | $32,006.25 | 188,343,545 |
| 08/09/2022 | $31,774.52 | $31,685.50 | $31,780.38 | $31,372.65 | 206,960,027 |
| 07/09/2022 | $31,581.28 | $31,367.80 | $31,644.34 | $31,283.49 | 241,803,317 |
| 06/09/2022 | $31,145.30 | $31,373.66 | $31,391.56 | $31,050.93 | 219,462,809 |
| 02/09/2022 | $31,318.44 | $32,005.76 | $32,016.14 | $31,182.09 | 200,320,750 |
| 01/09/2022 | $31,656.42 | $31,364.54 | $31,677.51 | $31,305.99 | 197,276,037 |
| 31/08/2022 | $31,510.43 | $31,808.70 | $31,819.35 | $31,509.59 | 273,096,122 |
| 30/08/2022 | $31,790.87 | $31,841.01 | $31,932.74 | $31,647.22 | 204,793,240 |
| 29/08/2022 | $32,098.99 | $32,164.32 | $32,325.16 | $32,091.97 | 194,969,013 |
| 26/08/2022 | $32,283.40 | $32,735.28 | $32,735.28 | $32,278.22 | 238,777,009 |
| 25/08/2022 | $33,291.78 | $33,015.16 | $33,306.09 | $32,938.44 | 192,813,145 |
| 24/08/2022 | $32,969.23 | $33,069.41 | $33,082.25 | $32,894.05 | 157,781,539 |
| 23/08/2022 | $32,909.59 | $32,934.02 | $32,993.19 | $32,858.89 | 151,395,959 |
| 22/08/2022 | $33,063.61 | $33,253.24 | $33,265.55 | $33,007.63 | 197,429,801 |
| 19/08/2022 | $33,706.74 | $33,719.99 | $33,830.67 | $33,627.09 | 178,033,118 |
| 18/08/2022 | $33,999.04 | $33,957.62 | $34,043.83 | $33,844.46 | 164,166,095 |
| 17/08/2022 | $33,980.32 | $33,859.44 | $34,161.01 | $33,854.97 | 176,786,253 |
| 16/08/2022 | $34,152.01 | $34,178.68 | $34,281.36 | $34,053.64 | 166,895,885 |
| 15/08/2022 | $33,912.44 | $33,865.38 | $33,954.71 | $33,845.59 | 150,485,059 |
Graphs are not available, please refer to the detailed table