Dow Jones Industrial Average

52,272.40 Up 272.73 (0.52 %)

Delayed : 2026/06/17 11:43:21

  • Previous close $51,999.67
  • Opening $51,937.56
  • Today High $52,281.19
  • Today Low $51,937.56
  • Price Bid $52,257.76
  • Price Ask $52,257.76
  • 52 Weeks High $52,281.19
  • 52 Weeks Low $41,981.14
  • Size Bid N/A
  • Size Ask N/A
  • Volume 139,062,539

Intraday history

Hour Last Change High Low Volume
11:43 AM $52,254.34 Up $5.41 $52,273.66 $52,249.35 596,393
11:42 AM $52,248.93 Up $3.60 $52,254.98 $52,245.91 634,555
11:41 AM $52,245.33 Up $0.87 $52,251.10 $52,242.86 645,412
11:40 AM $52,244.46 Down $ -13.37 $52,260.84 $52,242.96 669,055
11:39 AM $52,257.83 Up $4.43 $52,259.92 $52,252.13 559,005
11:38 AM $52,253.40 Up $15.56 $52,254.82 $52,233.21 658,544
11:37 AM $52,237.84 Down $ -16.47 $52,257.05 $52,234.72 725,401
11:36 AM $52,254.31 Up $1.41 $52,257.42 $52,244.46 618,665
11:35 AM $52,252.90 Up $3.85 $52,255.19 $52,247.84 673,637
11:34 AM $52,249.05 Up $21.15 $52,253.16 $52,228.97 654,489
11:33 AM $52,227.90 Up $7.46 $52,232.05 $52,213.40 592,830
11:32 AM $52,220.44 Up $20.59 $52,220.44 $52,199.17 613,756
11:31 AM $52,199.85 Up $7.65 $52,202.70 $52,188.59 855,472
11:30 AM $52,192.20 Up $11.28 $52,192.90 $52,175.18 731,759
11:29 AM $52,180.92 Up $8.46 $52,183.86 $52,169.68 641,439
11:28 AM $52,172.46 Down $ -12.00 $52,185.00 $52,171.60 1,020,798
11:27 AM $52,184.46 Down $ -1.13 $52,190.94 $52,179.14 762,192
11:26 AM $52,185.59 Up $1.66 $52,194.73 $52,180.78 636,556
11:25 AM $52,183.93 Up $6.01 $52,186.72 $52,177.16 664,080
11:24 AM $52,177.92 Down $ -0.02 $52,180.95 $52,166.07 714,661
11:23 AM $52,177.94 Up $14.68 $52,178.55 $52,161.25 596,356
11:22 AM $52,163.26 Up $20.84 $52,172.43 $52,147.40 692,479
11:21 AM $52,142.42 Down $ -1.81 $52,148.76 $52,140.34 609,370
11:20 AM $52,144.23 Up $18.46 $52,144.23 $52,124.58 733,333
11:19 AM $52,125.77 Down $ -11.20 $52,139.02 $52,124.85 959,713
11:18 AM $52,136.97 Up $11.79 $52,139.95 $52,124.25 896,782
11:17 AM $52,125.18 Up $6.75 $52,125.18 $52,107.01 815,286
11:16 AM $52,118.43 Up $9.17 $52,121.68 $52,106.92 793,299
11:15 AM $52,109.26 Down $ -4.01 $52,116.98 $52,098.61 679,756
11:14 AM $52,113.27 Up $13.65 $52,115.98 $52,099.44 708,480
11:13 AM $52,099.62 Up $4.53 $52,099.84 $52,088.04 541,422
11:12 AM $52,095.09 Down $ -8.13 $52,102.82 $52,080.20 649,885
11:11 AM $52,103.22 Up $12.00 $52,112.78 $52,091.87 719,543
11:10 AM $52,091.22 Down $ -4.10 $52,103.51 $52,086.57 745,531
11:09 AM $52,095.32 Down $ -13.58 $52,110.31 $52,093.41 734,217
11:08 AM $52,108.90 Down $ -12.80 $52,124.71 $52,108.16 690,940
11:07 AM $52,121.70 Down $ -0.72 $52,131.16 $52,115.34 687,105
11:06 AM $52,122.42 Up $3.15 $52,133.58 $52,116.99 773,825
11:05 AM $52,119.27 Down $ -34.00 $52,154.20 $52,118.84 890,746
11:04 AM $52,153.27 Up $2.47 $52,153.48 $52,138.03 1,052,458
11:03 AM $52,150.80 Up $14.85 $52,154.47 $52,138.84 887,945
11:02 AM $52,135.95 Up $12.48 $52,138.25 $52,119.21 1,018,150
11:01 AM $52,123.47 Down $ -2.60 $52,139.66 $52,123.16 1,634,650
11:00 AM $52,126.07 Up $16.38 $52,140.68 $52,111.11 1,030,616
10:59 AM $52,109.69 Down $ -5.93 $52,117.86 $52,106.65 1,183,559
10:58 AM $52,115.62 Down $ -5.76 $52,133.10 $52,115.28 941,919
10:57 AM $52,121.38 Down $ -12.31 $52,140.41 $52,117.45 809,141
10:56 AM $52,133.69 Down $ -25.29 $52,159.71 $52,131.52 631,341
10:55 AM $52,158.98 Down $ -3.15 $52,167.25 $52,149.67 679,403
10:54 AM $52,162.13 Down $ -9.07 $52,182.49 $52,161.39 743,105
10:53 AM $52,171.20 Down $ -1.92 $52,173.74 $52,165.33 766,882
10:52 AM $52,173.12 Up $52.61 $52,173.12 $52,119.68 1,018,281
10:51 AM $52,120.51 Up $5.95 $52,141.92 $52,117.37 722,659
10:50 AM $52,114.56 Down $ -10.21 $52,127.31 $52,102.18 802,389
10:49 AM $52,124.77 Up $26.30 $52,129.78 $52,095.67 937,531
10:48 AM $52,098.47 Up $30.64 $52,098.47 $52,067.70 850,547
10:47 AM $52,067.83 Down $ -107.31 $52,179.20 $52,029.75 2,023,634
10:46 AM $52,175.14 Up $5.61 $52,184.97 $52,162.57 977,896
10:45 AM $52,169.53 Up $1.46 $52,170.80 $52,157.59 789,504
10:44 AM $52,168.07 Down $ -11.59 $52,178.49 $52,166.18 735,428
10:43 AM $52,179.66 Up $12.74 $52,184.22 $52,166.42 901,513
10:42 AM $52,166.92 Up $15.08 $52,175.11 $52,152.04 885,406
10:41 AM $52,151.84 Down $ -0.84 $52,152.14 $52,131.70 1,145,745
10:40 AM $52,152.68 Down $ -13.53 $52,165.93 $52,152.64 1,122,013
10:39 AM $52,166.21 Down $ -7.97 $52,184.20 $52,165.94 926,981
10:38 AM $52,174.18 Up $13.97 $52,176.17 $52,153.14 808,113
10:37 AM $52,160.21 Up $1.98 $52,164.31 $52,150.61 778,010
10:36 AM $52,158.23 Down $ -15.98 $52,174.77 $52,154.06 993,412
10:35 AM $52,174.21 Down $ -33.12 $52,206.16 $52,174.00 936,322
10:34 AM $52,207.33 Up $33.07 $52,207.89 $52,178.60 947,315
10:33 AM $52,174.26 Down $ -25.47 $52,200.40 $52,163.35 811,573
10:32 AM $52,199.73 Down $ -4.90 $52,212.65 $52,197.45 807,006
10:31 AM $52,204.63 Down $ -16.48 $52,221.78 $52,204.63 915,404
10:30 AM $52,221.11 Down $ -14.64 $52,239.99 $52,220.71 844,302
10:29 AM $52,235.75 Down $ -2.59 $52,238.74 $52,228.64 628,007
10:28 AM $52,238.34 Down $ -12.29 $52,254.80 $52,238.34 702,940
10:27 AM $52,250.63 Down $ -9.81 $52,261.51 $52,245.22 862,990
10:26 AM $52,260.44 Down $ -4.63 $52,281.19 $52,258.32 778,155
10:25 AM $52,265.07 Down $ -5.89 $52,273.52 $52,244.75 946,153
10:24 AM $52,270.96 Up $33.36 $52,270.96 $52,235.28 965,884
10:23 AM $52,237.60 Up $21.72 $52,237.60 $52,211.08 954,899
10:22 AM $52,215.88 Down $ -7.34 $52,235.04 $52,214.59 1,153,754
10:21 AM $52,223.22 Down $ -10.31 $52,235.61 $52,215.25 925,626
10:20 AM $52,233.53 Down $ -11.62 $52,248.34 $52,223.36 863,897
10:19 AM $52,245.15 Up $7.96 $52,248.45 $52,239.25 873,009
10:18 AM $52,237.19 Up $2.76 $52,248.93 $52,230.35 1,303,886
10:17 AM $52,234.43 Down $ -9.86 $52,250.49 $52,231.41 775,580
10:16 AM $52,244.29 Up $5.34 $52,254.27 $52,232.55 775,522
10:15 AM $52,238.95 Down $ -5.65 $52,252.90 $52,235.15 757,396
10:14 AM $52,244.60 Up $32.72 $52,247.93 $52,202.69 788,433
10:13 AM $52,211.88 Down $ -16.88 $52,242.38 $52,211.88 745,843
10:12 AM $52,228.76 Down $ -32.95 $52,262.51 $52,219.82 906,831
10:11 AM $52,261.71 Up $15.68 $52,262.19 $52,237.22 851,013
10:10 AM $52,246.03 Down $ -10.34 $52,258.44 $52,240.34 881,652
10:09 AM $52,256.37 Down $ -2.55 $52,269.16 $52,252.06 842,418
10:08 AM $52,258.92 Up $1.51 $52,262.26 $52,242.08 928,860
10:07 AM $52,257.41 Up $30.82 $52,257.41 $52,229.29 984,689
10:06 AM $52,226.59 Up $13.01 $52,234.61 $52,206.05 1,176,302
10:05 AM $52,213.58 Down $ -17.87 $52,235.96 $52,203.26 994,137
10:04 AM $52,231.45 Up $10.67 $52,242.26 $52,222.57 1,015,985
10:03 AM $52,220.78 Up $1.96 $52,223.89 $52,197.21 951,398
10:02 AM $52,218.82 Up $19.56 $52,220.60 $52,197.36 1,233,133
10:01 AM $52,199.26 Up $15.85 $52,210.71 $52,184.53 1,113,222
10:00 AM $52,183.41 Down $ -4.60 $52,190.90 $52,161.85 1,162,616
09:59 AM $52,188.01 Down $ -6.72 $52,202.27 $52,188.01 1,095,206
09:58 AM $52,194.73 Down $ -1.74 $52,206.74 $52,191.42 1,034,492
09:57 AM $52,196.47 Up $9.38 $52,220.00 $52,186.50 1,407,962
09:56 AM $52,187.09 Down $ -6.83 $52,203.51 $52,186.05 1,120,151
09:55 AM $52,193.92 Down $ -4.18 $52,198.93 $52,179.08 1,049,468
09:54 AM $52,198.10 Up $10.38 $52,199.67 $52,178.98 1,507,075
09:53 AM $52,187.72 Up $2.15 $52,197.58 $52,167.17 1,154,957
09:52 AM $52,185.57 Up $5.64 $52,202.49 $52,180.92 1,158,601
09:51 AM $52,179.93 Up $23.76 $52,183.28 $52,149.59 1,674,665
09:50 AM $52,156.17 Down $ -22.89 $52,184.83 $52,156.17 1,413,443
09:49 AM $52,179.06 Up $7.37 $52,190.73 $52,172.20 1,358,424
09:48 AM $52,171.69 Up $10.17 $52,188.37 $52,160.59 1,205,613
09:47 AM $52,161.52 Up $12.05 $52,176.51 $52,145.15 1,147,959
09:46 AM $52,149.47 Up $30.73 $52,156.81 $52,119.56 1,277,259
09:45 AM $52,118.74 Up $0.27 $52,135.88 $52,099.98 1,338,592
09:44 AM $52,118.47 Up $41.88 $52,119.89 $52,071.71 1,039,853
09:43 AM $52,076.59 Down $ -11.50 $52,085.43 $52,069.34 1,146,854
09:42 AM $52,088.09 Up $11.34 $52,089.23 $52,056.32 1,243,884
09:41 AM $52,076.75 Down $ -19.16 $52,094.19 $52,065.23 1,379,794
09:40 AM $52,095.91 Up $22.02 $52,095.91 $52,058.42 1,496,821
09:39 AM $52,073.89 Down $ -24.26 $52,101.68 $52,066.46 1,245,317
09:38 AM $52,098.15 Up $28.52 $52,102.32 $52,069.71 1,033,653
09:37 AM $52,069.63 Up $21.61 $52,084.19 $52,050.44 1,204,858
09:36 AM $52,048.02 Down $ -23.34 $52,079.13 $52,039.24 1,806,739
09:35 AM $52,071.36 Up $20.86 $52,077.55 $52,035.87 1,478,825
09:34 AM $52,050.50 Down $ -4.49 $52,067.78 $52,032.24 1,225,173
09:33 AM $52,054.99 Up $32.12 $52,061.01 $52,009.06 1,396,996
09:32 AM $52,022.87 Up $13.70 $52,041.00 $51,992.95 1,849,920
09:31 AM $52,009.17 Down $ -3.62 $52,038.08 $51,986.98 1,537,753
09:30 AM $52,012.79 Up $13.12 $52,066.55 $51,937.56 5,918,553
Previous close $51,999.67

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table