Dow Jones Industrial Average

51,200.65 Up 121.77 (0.24 %)

Delayed : 2026/06/02 12:14:52

  • Previous close $51,078.88
  • Opening $50,912.84
  • Today High $51,278.08
  • Today Low $50,829.55
  • Price Bid $51,189.64
  • Price Ask $51,189.64
  • 52 Weeks High $51,278.08
  • 52 Weeks Low $41,853.62
  • Size Bid N/A
  • Size Ask N/A
  • Volume 247,005,741

Intraday history

Hour Last Change High Low Volume
12:14 PM $51,192.77 Down $ -8.60 $51,201.82 $51,192.29 706,833
12:13 PM $51,201.37 Up $8.96 $51,206.83 $51,190.66 667,806
12:12 PM $51,192.41 Down $ -0.56 $51,199.20 $51,192.09 565,246
12:11 PM $51,192.97 Up $26.28 $51,193.08 $51,167.27 662,917
12:10 PM $51,166.69 Down $ -3.25 $51,171.51 $51,161.60 666,897
12:09 PM $51,169.94 Up $2.66 $51,169.94 $51,158.95 865,170
12:08 PM $51,167.28 Up $2.13 $51,168.77 $51,160.21 870,039
12:07 PM $51,165.15 Down $ -3.66 $51,168.50 $51,145.48 925,126
12:06 PM $51,168.81 Down $ -11.86 $51,182.91 $51,168.81 859,896
12:05 PM $51,180.67 Down $ -9.03 $51,192.14 $51,178.91 700,176
12:04 PM $51,189.70 Up $14.45 $51,190.29 $51,175.38 628,339
12:03 PM $51,175.25 Down $ -1.71 $51,180.40 $51,173.67 850,340
12:02 PM $51,176.96 Down $ -1.78 $51,184.01 $51,174.91 591,587
12:01 PM $51,178.74 Down $ -7.36 $51,189.98 $51,174.88 658,761
12:00 PM $51,186.10 Down $ -5.65 $51,191.77 $51,181.89 696,672
11:59 AM $51,191.75 Down $ -8.94 $51,203.73 $51,191.20 575,872
11:58 AM $51,200.69 Up $16.21 $51,201.14 $51,186.85 652,555
11:57 AM $51,184.48 Down $ -10.56 $51,204.61 $51,184.48 689,215
11:56 AM $51,195.04 Up $0.31 $51,197.01 $51,190.10 649,063
11:55 AM $51,194.73 Down $ -10.58 $51,207.43 $51,194.73 835,626
11:54 AM $51,205.31 Up $5.13 $51,209.12 $51,196.21 1,142,289
11:53 AM $51,200.18 Down $ -11.50 $51,212.25 $51,198.34 693,702
11:52 AM $51,211.68 Down $ -6.30 $51,217.72 $51,207.39 1,290,242
11:51 AM $51,217.98 Down $ -11.02 $51,229.24 $51,217.98 781,138
11:50 AM $51,229.00 Down $ -4.84 $51,234.52 $51,225.38 880,557
11:49 AM $51,233.84 Up $12.59 $51,233.84 $51,212.98 641,626
11:48 AM $51,221.25 Down $ -15.92 $51,236.80 $51,219.71 670,574
11:47 AM $51,237.17 Up $8.28 $51,237.17 $51,220.06 837,224
11:46 AM $51,228.89 Up $9.86 $51,228.89 $51,217.45 798,177
11:45 AM $51,219.03 Up $1.22 $51,222.81 $51,215.25 834,346
11:44 AM $51,217.81 Up $5.20 $51,221.80 $51,210.58 901,918
11:43 AM $51,212.61 Up $11.97 $51,215.48 $51,199.15 810,481
11:42 AM $51,200.64 Up $8.74 $51,202.48 $51,189.52 823,467
11:41 AM $51,191.90 Up $5.70 $51,192.06 $51,183.63 857,859
11:40 AM $51,186.20 Down $ -7.48 $51,202.13 $51,186.20 870,457
11:39 AM $51,193.68 Down $ -8.17 $51,204.44 $51,189.50 888,508
11:38 AM $51,201.85 Down $ -4.19 $51,210.75 $51,201.59 1,030,461
11:37 AM $51,206.04 Down $ -6.77 $51,212.75 $51,203.38 888,859
11:36 AM $51,212.81 Up $3.57 $51,218.34 $51,203.75 889,474
11:35 AM $51,209.24 Down $ -4.75 $51,216.33 $51,205.62 783,102
11:34 AM $51,213.99 Down $ -15.37 $51,229.79 $51,213.65 1,055,699
11:33 AM $51,229.36 Down $ -3.16 $51,236.16 $51,223.22 712,820
11:32 AM $51,232.52 Up $6.61 $51,234.00 $51,219.71 855,454
11:31 AM $51,225.91 Up $7.74 $51,233.78 $51,217.65 835,750
11:30 AM $51,218.17 Down $ -8.60 $51,227.35 $51,212.91 964,754
11:29 AM $51,226.77 Up $2.04 $51,229.99 $51,217.42 1,016,320
11:28 AM $51,224.73 Down $ -12.62 $51,235.14 $51,220.87 871,106
11:27 AM $51,237.35 Up $14.13 $51,239.94 $51,221.26 958,830
11:26 AM $51,223.22 Down $ -17.43 $51,244.09 $51,220.32 946,384
11:25 AM $51,240.65 Up $5.77 $51,245.52 $51,222.45 1,076,333
11:24 AM $51,234.88 Down $ -14.60 $51,255.45 $51,232.98 1,241,764
11:23 AM $51,249.48 Down $ -17.48 $51,267.06 $51,248.70 844,647
11:22 AM $51,266.96 Up $2.52 $51,278.08 $51,264.87 741,597
11:21 AM $51,264.44 Up $11.08 $51,265.90 $51,248.81 838,833
11:20 AM $51,253.36 Up $7.73 $51,255.45 $51,241.86 883,388
11:19 AM $51,245.63 Up $13.11 $51,253.82 $51,232.60 835,280
11:18 AM $51,232.52 Up $10.51 $51,232.71 $51,220.24 881,403
11:17 AM $51,222.01 Up $6.91 $51,226.63 $51,211.49 845,182
11:16 AM $51,215.10 Up $15.55 $51,215.88 $51,201.77 797,728
11:15 AM $51,199.55 Up $13.60 $51,199.55 $51,182.91 1,005,995
11:14 AM $51,185.95 Down $ -18.75 $51,205.32 $51,185.56 863,762
11:13 AM $51,204.70 Down $ -2.86 $51,216.61 $51,201.96 1,152,488
11:12 AM $51,207.56 Down $ -2.80 $51,211.21 $51,199.25 1,017,157
11:11 AM $51,210.36 Down $ -4.68 $51,215.45 $51,200.06 897,325
11:10 AM $51,215.04 Down $ -11.85 $51,232.34 $51,208.65 1,409,310
11:09 AM $51,226.89 Up $11.06 $51,230.64 $51,210.37 1,158,415
11:08 AM $51,215.83 Down $ -15.39 $51,231.12 $51,208.82 1,067,962
11:07 AM $51,231.22 Up $9.12 $51,233.33 $51,220.98 1,130,778
11:06 AM $51,222.10 Up $18.25 $51,222.10 $51,201.55 1,125,965
11:05 AM $51,203.85 Up $36.98 $51,203.85 $51,167.34 957,349
11:04 AM $51,166.87 Down $ -6.52 $51,174.60 $51,162.18 1,155,998
11:03 AM $51,173.39 Up $24.54 $51,173.39 $51,148.93 1,173,539
11:02 AM $51,148.85 Up $3.60 $51,165.26 $51,144.89 1,132,898
11:01 AM $51,145.25 Down $ -3.34 $51,161.04 $51,142.70 1,528,928
11:00 AM $51,148.59 Down $ -4.16 $51,153.91 $51,140.18 1,617,353
10:59 AM $51,152.75 Up $1.47 $51,153.40 $51,140.42 1,286,610
10:58 AM $51,151.28 Up $10.28 $51,155.84 $51,139.95 1,235,556
10:57 AM $51,141.00 Up $12.37 $51,141.36 $51,119.58 1,103,207
10:56 AM $51,128.63 Up $20.43 $51,133.47 $51,109.75 1,536,984
10:55 AM $51,108.20 Down $ -9.62 $51,123.30 $51,105.17 1,277,674
10:54 AM $51,117.82 Up $5.75 $51,119.97 $51,099.64 1,321,064
10:53 AM $51,112.07 Down $ -3.15 $51,119.23 $51,104.51 1,377,650
10:52 AM $51,115.22 Up $4.72 $51,120.96 $51,104.12 1,005,251
10:51 AM $51,110.50 Up $5.96 $51,116.37 $51,105.31 1,065,293
10:50 AM $51,104.54 Down $ -3.13 $51,111.12 $51,101.78 1,248,881
10:49 AM $51,107.67 Up $18.02 $51,107.67 $51,086.75 1,157,366
10:48 AM $51,089.65 Up $16.71 $51,092.00 $51,069.60 1,129,971
10:47 AM $51,072.94 Up $18.55 $51,078.66 $51,055.17 1,273,173
10:46 AM $51,054.39 Up $18.67 $51,056.69 $51,031.23 1,126,574
10:45 AM $51,035.72 Down $ -7.96 $51,052.93 $51,025.21 1,113,789
10:44 AM $51,043.68 Up $11.28 $51,046.37 $51,032.21 1,308,445
10:43 AM $51,032.40 Up $12.85 $51,032.40 $51,011.88 970,546
10:42 AM $51,019.55 Down $ -13.06 $51,048.17 $51,019.20 1,220,336
10:41 AM $51,032.61 Down $ -5.75 $51,043.70 $51,027.52 1,289,422
10:40 AM $51,038.36 Up $24.91 $51,044.68 $51,008.93 1,424,324
10:39 AM $51,013.45 Down $ -4.48 $51,029.83 $51,009.35 1,105,077
10:38 AM $51,017.93 Up $7.97 $51,021.47 $51,008.58 1,557,396
10:37 AM $51,009.96 Down $ -14.37 $51,032.08 $51,009.88 1,455,799
10:36 AM $51,024.33 Down $ -3.27 $51,037.41 $51,024.33 1,245,945
10:35 AM $51,027.60 Up $16.86 $51,027.60 $51,009.48 1,688,510
10:34 AM $51,010.74 Up $11.09 $51,018.18 $50,999.72 1,252,603
10:33 AM $50,999.65 Up $9.90 $51,003.09 $50,990.96 1,016,308
10:32 AM $50,989.75 Up $12.27 $50,989.75 $50,969.82 1,133,858
10:31 AM $50,977.48 Up $2.83 $50,977.87 $50,963.97 1,279,312
10:30 AM $50,974.65 Up $18.23 $50,974.65 $50,948.59 1,477,308
10:29 AM $50,956.42 Down $ -19.96 $50,992.04 $50,954.72 1,654,062
10:28 AM $50,976.38 Up $9.16 $50,980.78 $50,965.53 1,274,351
10:27 AM $50,967.22 Up $0.50 $50,973.14 $50,961.48 1,451,277
10:26 AM $50,966.72 Up $2.65 $50,973.19 $50,959.00 1,259,215
10:25 AM $50,964.07 Up $7.61 $50,981.06 $50,955.58 1,321,555
10:24 AM $50,956.46 Up $18.98 $50,958.24 $50,931.19 1,495,822
10:23 AM $50,937.48 Up $23.13 $50,944.80 $50,913.76 1,296,798
10:22 AM $50,914.35 Up $1.85 $50,919.64 $50,904.93 1,470,681
10:21 AM $50,912.50 Down $ -3.14 $50,925.60 $50,907.25 1,743,012
10:20 AM $50,915.64 Down $ -1.40 $50,925.36 $50,909.57 1,246,761
10:19 AM $50,917.04 Down $ -26.66 $50,944.50 $50,917.04 1,271,850
10:18 AM $50,943.70 Down $ -26.64 $50,966.32 $50,932.79 1,269,799
10:17 AM $50,970.34 Down $ -9.74 $50,990.42 $50,968.82 1,187,961
10:16 AM $50,980.08 Down $ -3.48 $50,990.63 $50,970.40 1,511,952
10:15 AM $50,983.56 Up $22.13 $50,987.89 $50,949.38 1,519,670
10:14 AM $50,961.43 Down $ -8.88 $50,970.76 $50,949.31 1,688,940
10:13 AM $50,970.31 Up $1.67 $50,983.15 $50,962.95 1,906,991
10:12 AM $50,968.64 Down $ -3.84 $50,983.89 $50,960.98 1,628,010
10:11 AM $50,972.48 Up $14.10 $50,976.09 $50,958.92 1,681,164
10:10 AM $50,958.38 Up $19.02 $50,959.21 $50,937.31 1,501,260
10:09 AM $50,939.36 Down $ -0.17 $50,957.69 $50,934.52 1,391,674
10:08 AM $50,939.53 Down $ -15.92 $50,963.36 $50,921.89 1,605,785
10:07 AM $50,955.45 Up $14.51 $50,960.46 $50,928.34 1,554,121
10:06 AM $50,940.94 Down $ -12.86 $50,955.17 $50,934.88 1,458,357
10:05 AM $50,953.80 Up $0.20 $50,961.36 $50,942.36 1,505,396
10:04 AM $50,953.60 Down $ -9.52 $50,967.09 $50,944.63 1,589,757
10:03 AM $50,963.12 Up $17.77 $50,972.02 $50,944.89 1,600,121
10:02 AM $50,945.35 Up $13.78 $50,945.87 $50,907.82 1,598,488
10:01 AM $50,931.57 Up $31.49 $50,937.44 $50,900.59 1,642,252
10:00 AM $50,900.08 Down $ -22.97 $50,935.64 $50,878.30 2,031,281
09:59 AM $50,923.05 Up $6.49 $50,933.06 $50,911.98 2,275,050
09:58 AM $50,916.56 Down $ -21.86 $50,941.17 $50,910.45 2,399,169
09:57 AM $50,938.42 Down $ -9.08 $50,954.14 $50,937.67 1,839,652
09:56 AM $50,947.50 Down $ -33.10 $50,990.90 $50,947.50 2,021,740
09:55 AM $50,980.60 Up $17.52 $50,984.25 $50,951.25 2,057,436
09:54 AM $50,963.08 Down $ -22.67 $50,984.93 $50,963.08 2,422,377
09:53 AM $50,985.75 Up $2.32 $50,985.75 $50,959.92 2,558,694
09:52 AM $50,983.43 Down $ -23.17 $51,008.63 $50,975.85 2,583,590
09:51 AM $51,006.60 Down $ -29.77 $51,048.21 $51,006.60 2,224,454
09:50 AM $51,036.37 Down $ -20.86 $51,061.85 $51,028.52 3,477,916
09:49 AM $51,057.23 Down $ -31.93 $51,108.47 $51,057.23 2,520,738
09:48 AM $51,089.16 Down $ -10.00 $51,099.32 $51,060.05 2,657,239
09:47 AM $51,099.16 Down $ -46.40 $51,153.27 $51,099.16 2,609,215
09:46 AM $51,145.56 Down $ -31.44 $51,184.52 $51,135.97 2,535,999
09:45 AM $51,177.00 Up $5.88 $51,180.08 $51,145.14 2,400,895
09:44 AM $51,171.12 Down $ -19.17 $51,202.86 $51,164.88 1,584,514
09:43 AM $51,190.29 Down $ -33.93 $51,228.99 $51,190.29 1,877,140
09:42 AM $51,224.22 Down $ -4.04 $51,241.08 $51,215.70 1,963,933
09:41 AM $51,228.26 Down $ -9.11 $51,243.42 $51,216.40 1,832,592
09:40 AM $51,237.37 Up $43.57 $51,244.82 $51,190.37 2,705,583
09:39 AM $51,193.80 Up $4.01 $51,207.26 $51,177.67 1,788,637
09:38 AM $51,189.79 Up $0.28 $51,210.42 $51,175.15 2,489,557
09:37 AM $51,189.51 Up $15.88 $51,206.14 $51,172.46 2,247,736
09:36 AM $51,173.63 Down $ -44.72 $51,226.40 $51,164.53 2,221,846
09:35 AM $51,218.35 Up $68.04 $51,218.35 $51,139.18 2,564,728
09:34 AM $51,150.31 Up $6.87 $51,196.89 $51,144.67 2,288,082
09:33 AM $51,143.44 Up $25.91 $51,155.06 $51,111.99 2,984,395
09:32 AM $51,117.53 Up $76.39 $51,117.53 $51,031.80 3,691,377
09:31 AM $51,041.14 Up $58.41 $51,045.64 $50,987.61 3,550,099
09:30 AM $50,982.73 Down $ -96.15 $50,992.54 $50,829.55 11,926,829
Previous close $51,078.88

One month history

Date Closing Opening High Low Volume
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
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
Graphs are not available, please refer to the detailed table