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