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