Dow Jones Industrial Average
50,914.50 Down -393.29 (-0.77 %)
Delayed : 2026/06/03 11:01:16
- Previous close $51,307.79
- Opening $51,220.92
- Today High $51,220.92
- Today Low $50,869.86
- Price Bid $50,898.92
- Price Ask $50,898.92
- 52 Weeks High $51,369.61
- 52 Weeks Low $41,981.14
- Size Bid N/A
- Size Ask N/A
- Volume 166,318,006
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:01 AM | $50,932.21 | Up $20.84 | $50,934.48 | $50,912.09 | 837,165 |
| 11:00 AM | $50,911.37 | Down $ -28.68 | $50,948.84 | $50,909.55 | 1,408,714 |
| 10:59 AM | $50,940.05 | Down $ -2.83 | $50,949.19 | $50,938.33 | 1,109,473 |
| 10:58 AM | $50,942.88 | Up $5.43 | $50,946.14 | $50,938.12 | 859,082 |
| 10:57 AM | $50,937.45 | Up $6.48 | $50,940.01 | $50,922.05 | 975,643 |
| 10:56 AM | $50,930.97 | Down $ -3.46 | $50,947.18 | $50,930.32 | 994,115 |
| 10:55 AM | $50,934.43 | Up $17.80 | $50,934.43 | $50,914.25 | 684,587 |
| 10:54 AM | $50,916.63 | Down $ -2.16 | $50,921.33 | $50,908.27 | 974,579 |
| 10:53 AM | $50,918.79 | Up $19.28 | $50,923.33 | $50,896.90 | 918,552 |
| 10:52 AM | $50,899.51 | Down $ -22.03 | $50,920.96 | $50,895.20 | 1,070,452 |
| 10:51 AM | $50,921.54 | Up $14.55 | $50,933.75 | $50,906.42 | 1,307,872 |
| 10:50 AM | $50,906.99 | Up $2.16 | $50,907.50 | $50,893.53 | 1,002,373 |
| 10:49 AM | $50,904.83 | Down $ -4.77 | $50,914.76 | $50,902.77 | 945,864 |
| 10:48 AM | $50,909.60 | Up $2.52 | $50,916.98 | $50,904.98 | 1,014,540 |
| 10:47 AM | $50,907.08 | Down $ -9.30 | $50,919.83 | $50,905.26 | 1,362,497 |
| 10:46 AM | $50,916.38 | Up $1.07 | $50,916.38 | $50,900.17 | 1,262,317 |
| 10:45 AM | $50,915.31 | Down $ -15.12 | $50,938.06 | $50,910.93 | 1,149,566 |
| 10:44 AM | $50,930.43 | Up $16.55 | $50,930.43 | $50,910.99 | 1,230,421 |
| 10:43 AM | $50,913.88 | Up $11.51 | $50,915.06 | $50,901.67 | 1,055,808 |
| 10:42 AM | $50,902.37 | Down $ -28.77 | $50,932.57 | $50,902.15 | 1,102,600 |
| 10:41 AM | $50,931.14 | Down $ -7.83 | $50,942.38 | $50,929.92 | 1,337,171 |
| 10:40 AM | $50,938.97 | Down $ -42.39 | $50,983.30 | $50,936.27 | 912,736 |
| 10:39 AM | $50,981.36 | Down $ -11.64 | $51,001.58 | $50,971.11 | 1,107,032 |
| 10:38 AM | $50,993.00 | Down $ -0.24 | $51,006.61 | $50,986.72 | 1,256,921 |
| 10:37 AM | $50,993.24 | Up $13.20 | $50,994.12 | $50,972.81 | 1,315,948 |
| 10:36 AM | $50,980.04 | Up $24.85 | $50,983.65 | $50,955.61 | 1,364,565 |
| 10:35 AM | $50,955.19 | Up $4.89 | $50,963.75 | $50,950.36 | 2,169,857 |
| 10:34 AM | $50,950.30 | Down $ -16.90 | $50,967.38 | $50,949.93 | 1,436,490 |
| 10:33 AM | $50,967.20 | Up $3.87 | $50,970.95 | $50,959.44 | 1,212,060 |
| 10:32 AM | $50,963.33 | Down $ -3.35 | $50,972.74 | $50,961.33 | 1,227,147 |
| 10:31 AM | $50,966.68 | Up $21.93 | $50,993.18 | $50,948.55 | 1,229,268 |
| 10:30 AM | $50,944.75 | Down $ -14.67 | $50,965.10 | $50,944.75 | 1,410,548 |
| 10:29 AM | $50,959.42 | Up $4.60 | $50,975.38 | $50,953.83 | 1,171,286 |
| 10:28 AM | $50,954.82 | Up $6.68 | $50,956.29 | $50,943.72 | 898,717 |
| 10:27 AM | $50,948.14 | Up $30.02 | $50,952.82 | $50,916.55 | 1,225,419 |
| 10:26 AM | $50,918.12 | Down $ -2.89 | $50,935.00 | $50,917.50 | 1,155,026 |
| 10:25 AM | $50,921.01 | Up $4.69 | $50,932.81 | $50,916.11 | 1,105,369 |
| 10:24 AM | $50,916.32 | Up $18.72 | $50,920.32 | $50,901.03 | 1,296,524 |
| 10:23 AM | $50,897.60 | Down $ -8.90 | $50,907.51 | $50,896.00 | 1,449,668 |
| 10:22 AM | $50,906.50 | Up $26.79 | $50,908.02 | $50,876.94 | 1,191,691 |
| 10:21 AM | $50,879.71 | Down $ -0.46 | $50,885.28 | $50,869.86 | 2,310,494 |
| 10:20 AM | $50,880.17 | Down $ -25.65 | $50,911.69 | $50,876.91 | 1,570,154 |
| 10:19 AM | $50,905.82 | Down $ -40.76 | $50,946.91 | $50,892.35 | 2,591,256 |
| 10:18 AM | $50,946.58 | Down $ -12.76 | $50,968.17 | $50,945.51 | 1,822,304 |
| 10:17 AM | $50,959.34 | Down $ -32.16 | $50,995.83 | $50,953.69 | 1,607,894 |
| 10:16 AM | $50,991.50 | Up $27.10 | $50,997.60 | $50,956.81 | 1,438,720 |
| 10:15 AM | $50,964.40 | Down $ -17.57 | $50,985.47 | $50,942.88 | 1,468,346 |
| 10:14 AM | $50,981.97 | Down $ -29.25 | $51,015.99 | $50,981.97 | 1,280,017 |
| 10:13 AM | $51,011.22 | Up $0.59 | $51,027.64 | $51,010.93 | 1,364,912 |
| 10:12 AM | $51,010.63 | Down $ -0.07 | $51,017.74 | $50,997.45 | 1,453,785 |
| 10:11 AM | $51,010.70 | Down $ -24.68 | $51,035.53 | $50,995.96 | 1,412,921 |
| 10:10 AM | $51,035.38 | Up $11.97 | $51,041.24 | $51,022.29 | 1,258,548 |
| 10:09 AM | $51,023.41 | Up $14.18 | $51,026.54 | $51,007.33 | 1,278,284 |
| 10:08 AM | $51,009.23 | Down $ -21.04 | $51,044.34 | $51,002.28 | 1,528,867 |
| 10:07 AM | $51,030.27 | Up $20.16 | $51,034.30 | $51,011.95 | 1,615,464 |
| 10:06 AM | $51,010.11 | Up $5.68 | $51,016.36 | $50,995.91 | 1,502,278 |
| 10:05 AM | $51,004.43 | Down $ -6.45 | $51,016.13 | $50,998.27 | 1,628,994 |
| 10:04 AM | $51,010.88 | Down $ -16.08 | $51,031.58 | $51,002.47 | 1,592,738 |
| 10:03 AM | $51,026.96 | Up $10.15 | $51,032.23 | $51,000.66 | 1,495,827 |
| 10:02 AM | $51,016.81 | Down $ -12.66 | $51,038.36 | $51,014.34 | 1,774,049 |
| 10:01 AM | $51,029.47 | Down $ -6.41 | $51,052.99 | $51,025.49 | 1,900,932 |
| 10:00 AM | $51,035.88 | Up $14.71 | $51,058.74 | $51,018.86 | 1,911,349 |
| 09:59 AM | $51,021.17 | Down $ -24.93 | $51,041.95 | $51,006.56 | 1,992,265 |
| 09:58 AM | $51,046.10 | Down $ -11.76 | $51,063.83 | $51,036.64 | 1,599,526 |
| 09:57 AM | $51,057.86 | Up $29.25 | $51,061.81 | $51,035.70 | 1,984,952 |
| 09:56 AM | $51,028.61 | Down $ -10.50 | $51,053.62 | $51,027.38 | 1,575,248 |
| 09:55 AM | $51,039.11 | Up $21.61 | $51,058.48 | $51,017.08 | 1,853,171 |
| 09:54 AM | $51,017.50 | Down $ -14.40 | $51,040.13 | $51,015.26 | 2,126,166 |
| 09:53 AM | $51,031.90 | Up $43.94 | $51,035.04 | $50,988.48 | 1,881,404 |
| 09:52 AM | $50,987.96 | Up $10.90 | $51,015.88 | $50,968.47 | 1,806,336 |
| 09:51 AM | $50,977.06 | Down $ -30.58 | $51,012.10 | $50,977.06 | 2,206,325 |
| 09:50 AM | $51,007.64 | Up $5.11 | $51,020.66 | $50,999.81 | 3,264,935 |
| 09:49 AM | $51,002.53 | Down $ -11.95 | $51,018.56 | $51,002.51 | 2,376,697 |
| 09:48 AM | $51,014.48 | Down $ -41.08 | $51,055.51 | $51,004.34 | 2,306,423 |
| 09:47 AM | $51,055.56 | Down $ -18.10 | $51,087.53 | $51,047.93 | 2,046,104 |
| 09:46 AM | $51,073.66 | Down $ -15.79 | $51,098.00 | $51,061.61 | 2,291,911 |
| 09:45 AM | $51,089.45 | Up $2.12 | $51,110.14 | $51,079.83 | 3,190,935 |
| 09:44 AM | $51,087.33 | Down $ -47.91 | $51,135.12 | $51,086.01 | 2,439,332 |
| 09:43 AM | $51,135.24 | Up $13.04 | $51,142.67 | $51,116.80 | 2,061,858 |
| 09:42 AM | $51,122.20 | Up $30.45 | $51,122.20 | $51,093.90 | 1,875,355 |
| 09:41 AM | $51,091.75 | Down $ -20.62 | $51,110.85 | $51,078.97 | 1,849,762 |
| 09:40 AM | $51,112.37 | Up $9.65 | $51,130.32 | $51,092.46 | 1,853,977 |
| 09:39 AM | $51,102.72 | Down $ -20.51 | $51,123.79 | $51,100.31 | 1,665,382 |
| 09:38 AM | $51,123.23 | Down $ -16.61 | $51,154.45 | $51,110.43 | 1,888,439 |
| 09:37 AM | $51,139.84 | Down $ -40.48 | $51,186.51 | $51,125.24 | 2,219,463 |
| 09:36 AM | $51,180.32 | Down $ -8.55 | $51,203.83 | $51,164.45 | 2,476,648 |
| 09:35 AM | $51,188.87 | Up $32.64 | $51,192.33 | $51,150.23 | 2,712,508 |
| 09:34 AM | $51,156.23 | Up $15.13 | $51,185.18 | $51,122.68 | 2,210,036 |
| 09:33 AM | $51,141.10 | Down $ -7.45 | $51,157.44 | $51,120.87 | 2,518,123 |
| 09:32 AM | $51,148.55 | Up $66.77 | $51,148.55 | $51,082.75 | 2,760,197 |
| 09:31 AM | $51,081.78 | Down $ -12.71 | $51,106.28 | $51,062.62 | 3,093,441 |
| 09:30 AM | $51,094.49 | Down $ -213.30 | $51,220.92 | $50,995.15 | 9,958,654 |
| Previous close | $51,307.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/04/2026 | $49,230.71 | $49,242.68 | $49,258.41 | $49,127.99 | 312,329,417 |
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
| 22/04/2026 | $49,490.03 | $49,496.60 | $49,509.05 | $49,334.93 | 258,887,043 |
| 21/04/2026 | $49,149.38 | $49,370.96 | $49,436.28 | $49,046.54 | 296,478,110 |
Graphs are not available, please refer to the detailed table