Dow Jones Industrial Average

52,617.93 Up 298.73 (0.57 %)

Delayed : 2026/07/01 11:54:13

  • Previous close $52,319.20
  • Opening $52,231.18
  • Today High $52,622.86
  • Today Low $52,026.64
  • Price Bid $52,606.70
  • Price Ask $52,606.70
  • 52 Weeks High $52,655.66
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 245,818,264

Intraday history

Hour Last Change High Low Volume
11:54 AM $52,627.40 Up $7.77 $52,627.40 $52,612.40 663,657
11:53 AM $52,619.63 Up $20.34 $52,620.91 $52,595.55 880,378
11:52 AM $52,599.29 Down $ -0.21 $52,603.93 $52,592.73 1,733,680
11:51 AM $52,599.50 Up $3.30 $52,602.57 $52,591.30 740,022
11:50 AM $52,596.20 Down $ -12.51 $52,610.03 $52,593.65 923,026
11:49 AM $52,608.71 Up $0.05 $52,609.79 $52,602.83 1,083,898
11:48 AM $52,608.66 Up $2.96 $52,612.77 $52,606.06 746,553
11:47 AM $52,605.70 Up $4.51 $52,607.33 $52,598.94 896,633
11:46 AM $52,601.19 Up $5.19 $52,602.70 $52,593.66 797,818
11:45 AM $52,596.00 Up $8.58 $52,597.60 $52,586.85 1,057,714
11:44 AM $52,587.42 Up $18.51 $52,587.58 $52,571.13 1,079,468
11:43 AM $52,568.91 Up $10.39 $52,570.87 $52,553.91 1,557,309
11:42 AM $52,558.52 Up $9.45 $52,561.14 $52,547.44 1,082,109
11:41 AM $52,549.07 Up $2.64 $52,551.29 $52,538.05 1,133,810
11:40 AM $52,546.43 Up $3.99 $52,549.28 $52,537.21 932,511
11:39 AM $52,542.44 Up $15.04 $52,542.44 $52,524.91 895,582
11:38 AM $52,527.40 Down $ -1.52 $52,543.65 $52,525.21 831,097
11:37 AM $52,528.92 Up $10.55 $52,532.68 $52,517.69 1,210,248
11:36 AM $52,518.37 Down $ -12.81 $52,531.33 $52,513.68 1,023,181
11:35 AM $52,531.18 Up $16.19 $52,537.60 $52,505.33 1,247,321
11:34 AM $52,514.99 Down $ -11.63 $52,530.47 $52,514.99 1,058,564
11:33 AM $52,526.62 Down $ -8.87 $52,540.36 $52,520.70 991,023
11:32 AM $52,535.49 Down $ -1.16 $52,541.79 $52,527.16 1,375,754
11:31 AM $52,536.65 Up $12.90 $52,537.98 $52,512.52 1,209,580
11:30 AM $52,523.75 Down $ -15.98 $52,544.40 $52,523.75 1,111,007
11:29 AM $52,539.73 Up $15.49 $52,540.23 $52,526.59 1,179,670
11:28 AM $52,524.24 Up $36.06 $52,524.41 $52,483.61 1,818,387
11:27 AM $52,488.18 Down $ -6.37 $52,498.07 $52,483.63 915,657
11:26 AM $52,494.55 Up $4.61 $52,500.26 $52,484.93 1,392,517
11:25 AM $52,489.94 Down $ -6.04 $52,499.05 $52,489.94 1,107,050
11:24 AM $52,495.98 Up $15.75 $52,499.01 $52,475.61 1,371,537
11:23 AM $52,480.23 Up $7.93 $52,480.23 $52,465.32 1,272,444
11:22 AM $52,472.30 Up $16.87 $52,473.00 $52,453.73 1,087,147
11:21 AM $52,455.43 Down $ -8.05 $52,466.51 $52,450.45 1,231,205
11:20 AM $52,463.48 Down $ -0.15 $52,470.65 $52,456.24 1,232,169
11:19 AM $52,463.63 Up $17.47 $52,464.49 $52,444.46 1,180,298
11:18 AM $52,446.16 Down $ -12.37 $52,460.66 $52,444.39 1,374,046
11:17 AM $52,458.53 Up $10.17 $52,467.61 $52,433.50 1,278,933
11:16 AM $52,448.36 Up $18.71 $52,451.07 $52,412.08 1,375,028
11:15 AM $52,429.65 Up $3.56 $52,444.25 $52,426.83 1,606,145
11:14 AM $52,426.09 Down $ -15.74 $52,441.73 $52,420.13 1,073,668
11:13 AM $52,441.83 Down $ -16.53 $52,458.58 $52,441.83 1,056,150
11:12 AM $52,458.36 Up $12.29 $52,461.64 $52,444.67 855,530
11:11 AM $52,446.07 Down $ -15.20 $52,468.03 $52,444.20 1,124,256
11:10 AM $52,461.27 Up $6.61 $52,461.99 $52,450.39 1,670,485
11:09 AM $52,454.66 Up $3.35 $52,455.48 $52,439.53 1,033,107
11:08 AM $52,451.31 Down $ -18.29 $52,473.07 $52,446.78 945,364
11:07 AM $52,469.60 Down $ -12.12 $52,483.63 $52,464.39 1,076,990
11:06 AM $52,481.72 Up $20.76 $52,487.28 $52,457.96 944,279
11:05 AM $52,460.96 Up $23.83 $52,464.79 $52,436.04 1,068,461
11:04 AM $52,437.13 Up $26.90 $52,446.21 $52,417.47 1,243,263
11:03 AM $52,410.23 Down $ -9.93 $52,428.00 $52,406.76 1,063,553
11:02 AM $52,420.16 Down $ -10.66 $52,434.11 $52,411.10 1,774,232
11:01 AM $52,430.82 Down $ -10.29 $52,441.17 $52,426.60 1,033,043
11:00 AM $52,441.11 Down $ -11.56 $52,456.53 $52,434.39 1,239,915
10:59 AM $52,452.67 Up $31.20 $52,452.67 $52,417.00 1,270,031
10:58 AM $52,421.47 Down $ -24.91 $52,448.13 $52,421.47 1,426,472
10:57 AM $52,446.38 Up $18.47 $52,455.10 $52,426.69 1,433,818
10:56 AM $52,427.91 Up $21.62 $52,440.84 $52,410.24 1,559,361
10:55 AM $52,406.29 Up $12.27 $52,411.88 $52,395.53 1,485,989
10:54 AM $52,394.02 Up $5.22 $52,394.36 $52,380.92 1,192,976
10:53 AM $52,388.80 Down $ -4.34 $52,396.33 $52,385.18 1,189,665
10:52 AM $52,393.14 Down $ -28.44 $52,422.03 $52,393.14 1,368,209
10:51 AM $52,421.58 Up $7.08 $52,439.20 $52,413.61 1,402,533
10:50 AM $52,414.50 Up $2.75 $52,425.43 $52,406.94 1,795,189
10:49 AM $52,411.75 Up $7.23 $52,413.06 $52,400.10 1,107,371
10:48 AM $52,404.52 Down $ -2.62 $52,406.43 $52,393.09 1,309,776
10:47 AM $52,407.14 Up $2.20 $52,418.71 $52,395.49 1,738,814
10:46 AM $52,404.94 Up $3.29 $52,406.45 $52,392.32 1,587,744
10:45 AM $52,401.65 Down $ -7.12 $52,423.17 $52,396.21 1,607,530
10:44 AM $52,408.77 Up $3.13 $52,423.57 $52,404.17 1,120,326
10:43 AM $52,405.64 Up $8.86 $52,405.64 $52,396.31 1,173,523
10:42 AM $52,396.78 Down $ -0.98 $52,408.16 $52,389.26 1,339,315
10:41 AM $52,397.76 Down $ -25.32 $52,423.25 $52,395.72 1,280,990
10:40 AM $52,423.08 Down $ -0.34 $52,426.38 $52,412.99 1,059,683
10:39 AM $52,423.42 Down $ -15.82 $52,440.10 $52,423.42 1,144,076
10:38 AM $52,439.24 Up $19.80 $52,442.28 $52,415.96 1,264,410
10:37 AM $52,419.44 Up $6.70 $52,421.76 $52,410.31 1,271,693
10:36 AM $52,412.74 Down $ -5.27 $52,419.95 $52,403.03 1,221,701
10:35 AM $52,418.01 Up $4.18 $52,418.01 $52,401.59 1,171,383
10:34 AM $52,413.83 Up $20.83 $52,418.44 $52,392.49 1,334,976
10:33 AM $52,393.00 Down $ -12.83 $52,410.34 $52,392.87 1,180,828
10:32 AM $52,405.83 Up $2.96 $52,410.53 $52,394.27 1,715,858
10:31 AM $52,402.87 Up $27.19 $52,403.29 $52,373.22 1,588,957
10:30 AM $52,375.68 Down $ -17.25 $52,415.88 $52,375.68 1,498,544
10:29 AM $52,392.93 Up $3.77 $52,398.10 $52,385.86 1,178,257
10:28 AM $52,389.16 Down $ -26.06 $52,417.12 $52,385.74 1,369,102
10:27 AM $52,415.22 Up $17.59 $52,415.39 $52,383.32 1,066,459
10:26 AM $52,397.63 Up $4.71 $52,409.84 $52,390.53 1,283,903
10:25 AM $52,392.92 Down $ -4.30 $52,404.08 $52,389.30 1,653,861
10:24 AM $52,397.22 Down $ -9.76 $52,405.74 $52,390.01 1,305,484
10:23 AM $52,406.98 Up $1.51 $52,407.25 $52,380.22 1,908,409
10:22 AM $52,405.47 Down $ -29.97 $52,438.51 $52,403.02 1,518,422
10:21 AM $52,435.44 Up $3.81 $52,439.01 $52,426.91 1,641,035
10:20 AM $52,431.63 Up $35.81 $52,437.48 $52,390.15 1,173,357
10:19 AM $52,395.82 Up $21.55 $52,400.01 $52,369.22 1,154,979
10:18 AM $52,374.27 Down $ -8.49 $52,385.86 $52,365.18 1,197,416
10:17 AM $52,382.76 Down $ -37.67 $52,417.55 $52,382.76 1,388,893
10:16 AM $52,420.43 Down $ -14.05 $52,444.20 $52,417.59 1,516,906
10:15 AM $52,434.48 Down $ -10.60 $52,451.57 $52,434.48 1,535,141
10:14 AM $52,445.08 Up $22.51 $52,448.60 $52,412.19 1,350,443
10:13 AM $52,422.57 Up $42.02 $52,424.03 $52,384.63 1,426,022
10:12 AM $52,380.55 Down $ -12.67 $52,401.47 $52,379.75 1,910,789
10:11 AM $52,393.22 Up $13.69 $52,398.80 $52,373.70 1,514,972
10:10 AM $52,379.53 Up $38.26 $52,382.52 $52,335.94 1,369,209
10:09 AM $52,341.27 Down $ -40.42 $52,383.76 $52,338.94 1,439,562
10:08 AM $52,381.69 Up $51.91 $52,389.32 $52,328.21 1,428,229
10:07 AM $52,329.78 Up $4.66 $52,335.96 $52,322.90 1,595,065
10:06 AM $52,325.12 Up $10.94 $52,337.12 $52,308.79 1,534,903
10:05 AM $52,314.18 Up $10.30 $52,314.18 $52,289.13 1,743,047
10:04 AM $52,303.88 Up $35.80 $52,303.91 $52,262.74 1,700,734
10:03 AM $52,268.08 Up $4.61 $52,292.86 $52,263.06 1,823,729
10:02 AM $52,263.47 Up $2.79 $52,272.07 $52,244.73 1,648,806
10:01 AM $52,260.68 Down $ -23.81 $52,284.26 $52,237.86 1,928,084
10:00 AM $52,284.49 Down $ -19.38 $52,314.83 $52,280.72 1,996,074
09:59 AM $52,303.87 Up $10.67 $52,303.87 $52,275.64 1,553,525
09:58 AM $52,293.20 Up $38.37 $52,296.11 $52,253.76 1,485,393
09:57 AM $52,254.83 Down $ -31.27 $52,288.65 $52,253.29 1,465,327
09:56 AM $52,286.10 Up $3.15 $52,296.05 $52,269.84 1,333,282
09:55 AM $52,282.95 Down $ -3.14 $52,291.54 $52,270.44 1,904,277
09:54 AM $52,286.09 Down $ -8.24 $52,304.96 $52,284.19 1,770,084
09:53 AM $52,294.33 Up $9.64 $52,295.76 $52,275.49 1,643,015
09:52 AM $52,284.69 Up $20.84 $52,286.45 $52,255.73 1,852,686
09:51 AM $52,263.85 Up $11.51 $52,277.48 $52,247.40 2,698,910
09:50 AM $52,252.34 Up $48.34 $52,252.70 $52,199.86 1,835,259
09:49 AM $52,204.00 Up $3.16 $52,227.79 $52,199.47 2,119,699
09:48 AM $52,200.84 Up $29.45 $52,211.37 $52,165.65 2,098,197
09:47 AM $52,171.39 Up $19.13 $52,176.62 $52,152.35 2,393,723
09:46 AM $52,152.26 Down $ -39.50 $52,204.73 $52,151.49 3,616,035
09:45 AM $52,191.76 Up $57.29 $52,192.16 $52,133.26 2,781,166
09:44 AM $52,134.47 Up $1.32 $52,140.38 $52,126.27 2,246,979
09:43 AM $52,133.15 Up $26.70 $52,135.65 $52,100.18 2,108,322
09:42 AM $52,106.45 Up $10.79 $52,114.45 $52,078.74 1,954,898
09:41 AM $52,095.66 Down $ -13.97 $52,124.16 $52,091.18 1,729,290
09:40 AM $52,109.63 Down $ -1.29 $52,127.27 $52,091.94 2,093,152
09:39 AM $52,110.92 Up $41.08 $52,121.76 $52,068.12 1,981,755
09:38 AM $52,069.84 Up $13.33 $52,071.36 $52,040.94 2,408,919
09:37 AM $52,056.51 Up $6.05 $52,085.71 $52,037.86 2,088,460
09:36 AM $52,050.46 Up $5.37 $52,054.15 $52,026.64 2,841,501
09:35 AM $52,045.09 Down $ -10.72 $52,071.55 $52,027.20 3,179,241
09:34 AM $52,055.81 Down $ -40.94 $52,104.70 $52,052.61 2,816,673
09:33 AM $52,096.75 Down $ -15.10 $52,132.52 $52,080.02 3,694,397
09:32 AM $52,111.85 Up $6.53 $52,124.83 $52,085.78 2,938,117
09:31 AM $52,105.32 Down $ -42.59 $52,172.89 $52,083.85 6,794,392
09:30 AM $52,147.91 Down $ -171.29 $52,215.70 $52,142.04 5,290,598
Previous close $52,319.20

One month history

Date Closing Opening High Low Volume
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
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
Graphs are not available, please refer to the detailed table