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