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