Dow Jones Industrial Average
42,590.24 Up 70.60 (0.17 %)
Delayed : 2025/06/04 10:31:04
- Previous close $42,519.64
- Opening $42,574.13
- Today High $42,645.00
- Today Low $42,496.95
- Price Bid $42,574.71
- Price Ask $42,574.71
- 52 Weeks High $45,073.63
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 106,988,301
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:31 AM | $42,604.72 | Up $9.53 | $42,609.14 | $42,588.38 | 1,054,971 |
| 10:30 AM | $42,595.19 | Up $2.68 | $42,599.31 | $42,591.10 | 917,004 |
| 10:29 AM | $42,592.51 | Up $1.34 | $42,593.83 | $42,588.99 | 767,776 |
| 10:28 AM | $42,591.17 | Down $ -20.50 | $42,610.98 | $42,590.18 | 729,515 |
| 10:27 AM | $42,611.67 | Up $15.64 | $42,613.36 | $42,596.53 | 1,134,791 |
| 10:26 AM | $42,596.03 | Up $7.45 | $42,603.39 | $42,589.51 | 893,398 |
| 10:25 AM | $42,588.58 | Up $5.39 | $42,592.36 | $42,581.35 | 1,049,373 |
| 10:24 AM | $42,583.19 | Up $15.11 | $42,584.30 | $42,569.98 | 857,835 |
| 10:23 AM | $42,568.08 | Up $10.70 | $42,570.84 | $42,555.10 | 949,529 |
| 10:22 AM | $42,557.38 | Down $ -0.76 | $42,558.33 | $42,550.92 | 804,709 |
| 10:21 AM | $42,558.14 | Down $ -4.95 | $42,567.18 | $42,558.05 | 889,844 |
| 10:20 AM | $42,563.09 | Down $ -0.69 | $42,571.63 | $42,563.07 | 1,229,484 |
| 10:19 AM | $42,563.78 | Down $ -3.36 | $42,573.01 | $42,563.78 | 886,262 |
| 10:18 AM | $42,567.14 | Down $ -3.43 | $42,574.19 | $42,564.94 | 855,367 |
| 10:17 AM | $42,570.57 | Down $ -15.54 | $42,588.07 | $42,559.55 | 1,163,404 |
| 10:16 AM | $42,586.11 | Up $14.99 | $42,587.09 | $42,572.85 | 997,489 |
| 10:15 AM | $42,571.12 | Up $18.65 | $42,572.10 | $42,551.99 | 1,135,024 |
| 10:14 AM | $42,552.47 | Up $9.05 | $42,556.58 | $42,540.79 | 866,003 |
| 10:13 AM | $42,543.42 | Up $14.34 | $42,543.57 | $42,527.05 | 1,324,649 |
| 10:12 AM | $42,529.08 | Down $ -8.41 | $42,538.17 | $42,525.53 | 1,444,158 |
| 10:11 AM | $42,537.49 | Down $ -4.47 | $42,554.72 | $42,537.40 | 1,389,894 |
| 10:10 AM | $42,541.96 | Down $ -0.52 | $42,550.78 | $42,533.38 | 1,937,494 |
| 10:09 AM | $42,542.48 | Up $23.08 | $42,542.84 | $42,518.54 | 2,272,563 |
| 10:08 AM | $42,519.40 | Down $ -1.68 | $42,522.09 | $42,496.95 | 2,510,960 |
| 10:07 AM | $42,521.08 | Down $ -8.24 | $42,536.76 | $42,520.35 | 2,163,918 |
| 10:06 AM | $42,529.32 | Down $ -36.08 | $42,565.21 | $42,525.48 | 1,618,251 |
| 10:05 AM | $42,565.40 | Up $7.90 | $42,567.66 | $42,555.77 | 1,673,876 |
| 10:04 AM | $42,557.50 | Down $ -1.00 | $42,565.49 | $42,554.46 | 1,838,967 |
| 10:03 AM | $42,558.50 | Up $3.60 | $42,564.08 | $42,553.93 | 1,740,812 |
| 10:02 AM | $42,554.90 | Down $ -23.82 | $42,580.11 | $42,554.90 | 1,299,713 |
| 10:01 AM | $42,578.72 | Up $17.52 | $42,578.72 | $42,553.20 | 1,651,303 |
| 10:00 AM | $42,561.20 | Down $ -23.41 | $42,561.20 | $42,533.08 | 2,932,704 |
| 09:59 AM | $42,584.61 | Down $ -4.40 | $42,593.03 | $42,582.25 | 1,028,458 |
| 09:58 AM | $42,589.01 | Up $1.71 | $42,590.72 | $42,581.82 | 942,788 |
| 09:57 AM | $42,587.30 | Up $18.46 | $42,588.07 | $42,564.46 | 1,297,434 |
| 09:56 AM | $42,568.84 | Down $ -12.82 | $42,584.15 | $42,568.84 | 1,170,647 |
| 09:55 AM | $42,581.66 | Down $ -2.36 | $42,585.64 | $42,578.64 | 1,123,600 |
| 09:54 AM | $42,584.02 | Down $ -8.86 | $42,595.12 | $42,583.62 | 1,273,146 |
| 09:53 AM | $42,592.88 | Down $ -19.59 | $42,616.88 | $42,592.52 | 1,522,976 |
| 09:52 AM | $42,612.47 | Up $10.25 | $42,612.47 | $42,589.33 | 1,679,906 |
| 09:51 AM | $42,602.22 | Down $ -16.07 | $42,618.07 | $42,600.84 | 1,901,011 |
| 09:50 AM | $42,618.29 | Up $7.36 | $42,619.97 | $42,611.39 | 1,915,455 |
| 09:49 AM | $42,610.93 | Up $16.69 | $42,610.93 | $42,591.74 | 1,418,405 |
| 09:48 AM | $42,594.24 | Down $ -2.06 | $42,601.24 | $42,586.72 | 1,415,392 |
| 09:47 AM | $42,596.30 | Down $ -15.78 | $42,610.67 | $42,595.11 | 1,139,978 |
| 09:46 AM | $42,612.08 | Up $7.65 | $42,613.15 | $42,604.19 | 1,178,229 |
| 09:45 AM | $42,604.43 | Up $29.98 | $42,604.43 | $42,572.76 | 1,508,401 |
| 09:44 AM | $42,574.45 | Down $ -1.80 | $42,579.83 | $42,568.83 | 1,195,003 |
| 09:43 AM | $42,576.25 | Down $ -15.16 | $42,591.88 | $42,573.85 | 1,764,253 |
| 09:42 AM | $42,591.41 | Up $1.03 | $42,596.92 | $42,587.09 | 1,826,165 |
| 09:41 AM | $42,590.38 | Down $ -2.17 | $42,600.15 | $42,588.81 | 1,856,311 |
| 09:40 AM | $42,592.55 | Down $ -19.87 | $42,612.86 | $42,592.04 | 1,575,971 |
| 09:39 AM | $42,612.42 | Up $7.08 | $42,617.20 | $42,605.09 | 1,965,559 |
| 09:38 AM | $42,605.34 | Up $5.19 | $42,605.43 | $42,591.09 | 1,652,464 |
| 09:37 AM | $42,600.15 | Down $ -16.75 | $42,617.75 | $42,594.11 | 1,968,574 |
| 09:36 AM | $42,616.90 | Up $8.49 | $42,620.27 | $42,609.21 | 2,659,652 |
| 09:35 AM | $42,608.41 | Down $ -17.31 | $42,626.55 | $42,608.27 | 2,174,496 |
| 09:34 AM | $42,625.72 | Down $ -9.87 | $42,643.14 | $42,625.26 | 1,812,244 |
| 09:33 AM | $42,635.59 | Up $22.99 | $42,645.00 | $42,613.22 | 1,964,164 |
| 09:32 AM | $42,612.60 | Up $32.80 | $42,617.62 | $42,576.46 | 2,334,897 |
| 09:31 AM | $42,579.80 | Up $8.15 | $42,587.71 | $42,569.76 | 2,671,027 |
| 09:30 AM | $42,571.65 | Up $52.01 | $42,574.89 | $42,557.24 | 5,350,594 |
| Previous close | $42,519.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/06/2025 | $42,519.64 | $42,469.71 | $42,568.38 | $42,428.13 | 283,840,692 |
| 02/06/2025 | $42,305.48 | $42,101.32 | $42,317.00 | $42,018.66 | 260,492,144 |
| 30/05/2025 | $42,270.07 | $42,152.79 | $42,376.08 | $41,906.16 | 589,177,500 |
| 29/05/2025 | $42,215.73 | $41,893.31 | $42,266.00 | $41,828.35 | 329,709,201 |
| 28/05/2025 | $42,098.70 | $42,183.33 | $42,279.12 | $42,042.26 | 339,183,821 |
| 27/05/2025 | $42,343.65 | $42,201.69 | $42,350.66 | $42,199.22 | 287,376,692 |
| 23/05/2025 | $41,603.07 | $41,547.05 | $41,788.61 | $41,517.31 | 276,778,483 |
| 22/05/2025 | $41,859.09 | $41,923.20 | $42,090.42 | $41,828.40 | 275,037,763 |
| 21/05/2025 | $41,860.44 | $42,346.07 | $42,404.27 | $41,785.22 | 397,698,911 |
| 20/05/2025 | $42,677.24 | $42,687.76 | $42,711.15 | $42,485.37 | 251,422,759 |
| 19/05/2025 | $42,792.07 | $42,643.32 | $42,842.04 | $42,631.26 | 287,979,164 |
| 16/05/2025 | $42,654.74 | $42,326.22 | $42,663.68 | $42,317.25 | 357,498,487 |
| 15/05/2025 | $42,322.75 | $42,184.18 | $42,351.42 | $42,140.16 | 382,082,543 |
| 14/05/2025 | $42,051.06 | $42,143.59 | $42,175.24 | $41,952.86 | 376,066,462 |
| 13/05/2025 | $42,140.43 | $42,256.53 | $42,332.77 | $42,132.04 | 373,969,937 |
| 12/05/2025 | $42,410.10 | $42,112.41 | $42,418.05 | $42,096.37 | 343,022,934 |
| 09/05/2025 | $41,249.38 | $41,345.89 | $41,353.50 | $41,150.73 | 204,537,013 |
| 08/05/2025 | $41,368.45 | $41,644.55 | $41,773.22 | $41,356.51 | 289,058,597 |
| 07/05/2025 | $41,113.97 | $41,085.30 | $41,266.91 | $40,829.29 | 346,962,452 |
| 06/05/2025 | $40,829.00 | $40,974.84 | $41,164.33 | $40,796.21 | 255,904,387 |
| 05/05/2025 | $41,218.83 | $41,384.75 | $41,445.91 | $41,204.88 | 247,382,335 |
| 02/05/2025 | $41,317.43 | $41,240.50 | $41,386.19 | $41,235.53 | 327,180,885 |
| 01/05/2025 | $40,752.96 | $40,876.60 | $40,975.10 | $40,705.63 | 330,990,134 |
| 30/04/2025 | $40,669.36 | $40,304.73 | $40,777.16 | $40,180.04 | 402,743,889 |
| 29/04/2025 | $40,527.62 | $40,410.74 | $40,630.49 | $40,327.52 | 262,733,096 |
| 28/04/2025 | $40,227.59 | $40,060.11 | $40,316.84 | $39,869.10 | 283,759,922 |
| 25/04/2025 | $40,113.50 | $39,927.06 | $40,137.31 | $39,875.96 | 347,836,479 |
| 24/04/2025 | $40,093.40 | $39,853.04 | $40,157.91 | $39,830.96 | 333,484,786 |
| 23/04/2025 | $39,606.57 | $39,786.77 | $39,881.23 | $39,487.14 | 327,936,434 |
| 22/04/2025 | $39,186.98 | $39,092.20 | $39,272.03 | $38,784.22 | 358,971,846 |
Graphs are not available, please refer to the detailed table