Dow Jones Industrial Average
47,865.74 Up 126.42 (0.26 %)
Delayed : 2025/12/09 10:06:52
- Previous close $47,739.32
- Opening $47,724.52
- Today High $47,957.79
- Today Low $47,704.73
- Price Bid $47,848.97
- Price Ask $47,848.97
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 80,552,264
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:06 AM | $47,854.93 | Down $ -11.81 | $47,866.16 | $47,851.60 | 830,235 |
| 10:05 AM | $47,866.74 | Down $ -22.67 | $47,888.30 | $47,865.38 | 967,606 |
| 10:04 AM | $47,889.41 | Down $ -16.11 | $47,914.30 | $47,889.36 | 1,104,895 |
| 10:03 AM | $47,905.52 | Down $ -2.71 | $47,918.05 | $47,903.21 | 1,090,656 |
| 10:02 AM | $47,908.23 | Up $32.11 | $47,908.23 | $47,873.28 | 1,405,769 |
| 10:01 AM | $47,876.12 | Up $6.73 | $47,881.61 | $47,866.15 | 1,411,001 |
| 10:00 AM | $47,869.39 | Down $ -25.85 | $47,893.90 | $47,868.34 | 1,309,948 |
| 09:59 AM | $47,895.24 | Down $ -0.40 | $47,899.81 | $47,886.31 | 1,002,172 |
| 09:58 AM | $47,895.64 | Up $0.48 | $47,900.17 | $47,888.58 | 1,205,645 |
| 09:57 AM | $47,895.16 | Down $ -38.94 | $47,936.87 | $47,893.59 | 1,194,272 |
| 09:56 AM | $47,934.10 | Down $ -3.91 | $47,957.53 | $47,932.59 | 1,379,582 |
| 09:55 AM | $47,938.01 | Down $ -19.16 | $47,956.57 | $47,931.21 | 1,375,091 |
| 09:54 AM | $47,957.17 | Up $24.92 | $47,957.79 | $47,930.79 | 1,397,877 |
| 09:53 AM | $47,932.25 | Up $11.12 | $47,942.10 | $47,918.27 | 1,680,461 |
| 09:52 AM | $47,921.13 | Up $11.90 | $47,921.53 | $47,903.66 | 1,134,941 |
| 09:51 AM | $47,909.23 | Up $26.06 | $47,914.75 | $47,877.07 | 1,214,227 |
| 09:50 AM | $47,883.17 | Up $14.47 | $47,883.17 | $47,866.90 | 1,105,711 |
| 09:49 AM | $47,868.70 | Up $7.66 | $47,873.52 | $47,847.44 | 1,367,954 |
| 09:48 AM | $47,861.04 | Up $8.73 | $47,873.98 | $47,851.20 | 1,481,124 |
| 09:47 AM | $47,852.31 | Up $34.91 | $47,852.79 | $47,817.98 | 1,740,612 |
| 09:46 AM | $47,817.40 | Up $22.76 | $47,818.20 | $47,792.55 | 1,692,722 |
| 09:45 AM | $47,794.64 | Down $ -38.23 | $47,829.89 | $47,792.43 | 1,517,466 |
| 09:44 AM | $47,832.87 | Down $ -13.19 | $47,848.15 | $47,830.53 | 1,455,751 |
| 09:43 AM | $47,846.06 | Up $12.72 | $47,849.06 | $47,827.86 | 1,637,245 |
| 09:42 AM | $47,833.34 | Up $2.93 | $47,840.09 | $47,826.22 | 1,619,786 |
| 09:41 AM | $47,830.41 | Down $ -13.57 | $47,845.77 | $47,814.09 | 1,610,225 |
| 09:40 AM | $47,843.98 | Up $16.40 | $47,870.83 | $47,827.24 | 2,579,942 |
| 09:39 AM | $47,827.58 | Down $ -22.15 | $47,856.69 | $47,825.27 | 1,963,301 |
| 09:38 AM | $47,849.73 | Down $ -6.96 | $47,861.44 | $47,835.17 | 2,170,493 |
| 09:37 AM | $47,856.69 | Down $ -28.01 | $47,876.95 | $47,852.14 | 1,441,959 |
| 09:36 AM | $47,884.70 | Down $ -0.10 | $47,903.18 | $47,884.70 | 1,919,705 |
| 09:35 AM | $47,884.80 | Up $14.07 | $47,885.97 | $47,862.46 | 1,885,240 |
| 09:34 AM | $47,870.73 | Up $17.89 | $47,881.55 | $47,853.26 | 2,161,732 |
| 09:33 AM | $47,852.84 | Up $18.24 | $47,859.68 | $47,827.10 | 2,458,126 |
| 09:32 AM | $47,834.60 | Down $ -4.56 | $47,846.73 | $47,822.91 | 2,578,008 |
| 09:31 AM | $47,839.16 | Up $19.20 | $47,839.16 | $47,810.16 | 2,988,054 |
| 09:30 AM | $47,819.96 | Up $80.64 | $47,823.48 | $47,704.73 | 6,763,604 |
| Previous close | $47,739.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/12/2025 | $47,739.32 | $47,774.51 | $47,788.65 | $47,611.93 | 328,734,043 |
| 05/12/2025 | $47,954.99 | $47,946.97 | $48,055.97 | $47,871.51 | 278,709,127 |
| 04/12/2025 | $47,850.94 | $47,859.09 | $47,936.86 | $47,692.96 | 290,371,206 |
| 03/12/2025 | $47,882.90 | $47,675.11 | $47,969.64 | $47,675.11 | 298,677,681 |
| 02/12/2025 | $47,474.46 | $47,415.68 | $47,593.92 | $47,312.05 | 288,847,946 |
| 01/12/2025 | $47,289.33 | $47,507.16 | $47,570.27 | $47,271.11 | 300,308,113 |
| 28/11/2025 | $47,716.42 | $47,735.93 | $47,750.64 | $47,651.57 | 112,581,506 |
| 26/11/2025 | $47,427.12 | $47,533.33 | $47,571.40 | $47,418.25 | 264,435,657 |
| 25/11/2025 | $47,112.45 | $46,872.62 | $47,182.90 | $46,872.62 | 359,428,530 |
| 24/11/2025 | $46,448.27 | $46,459.04 | $46,575.43 | $46,409.58 | 527,010,443 |
| 21/11/2025 | $46,245.41 | $46,409.38 | $46,577.50 | $46,198.59 | 437,754,398 |
| 20/11/2025 | $45,752.26 | $46,010.35 | $46,144.82 | $45,728.93 | 407,768,357 |
| 19/11/2025 | $46,138.77 | $46,037.16 | $46,221.71 | $45,905.19 | 338,036,470 |
| 18/11/2025 | $46,091.74 | $46,132.35 | $46,372.81 | $45,920.02 | 330,769,573 |
| 17/11/2025 | $46,590.24 | $47,152.57 | $47,167.97 | $46,430.27 | 308,866,511 |
| 14/11/2025 | $47,147.48 | $47,316.89 | $47,380.07 | $47,104.97 | 302,374,011 |
| 13/11/2025 | $47,457.22 | $47,830.84 | $47,895.95 | $47,411.10 | 356,933,185 |
| 12/11/2025 | $48,254.82 | $48,252.78 | $48,370.37 | $48,232.29 | 302,833,382 |
| 11/11/2025 | $47,927.96 | $47,674.37 | $47,974.37 | $47,665.39 | 265,434,448 |
| 10/11/2025 | $47,368.63 | $47,045.39 | $47,412.89 | $47,040.71 | 287,144,859 |
| 07/11/2025 | $46,987.10 | $46,555.14 | $46,996.71 | $46,495.62 | 351,502,971 |
| 06/11/2025 | $46,912.30 | $46,798.18 | $47,094.47 | $46,795.19 | 323,797,791 |
| 05/11/2025 | $47,311.00 | $47,239.59 | $47,460.36 | $47,235.38 | 289,348,749 |
| 04/11/2025 | $47,085.24 | $47,211.10 | $47,211.54 | $46,981.55 | 311,934,648 |
| 03/11/2025 | $47,336.68 | $47,407.45 | $47,432.93 | $47,283.02 | 325,142,360 |
| 31/10/2025 | $47,562.87 | $47,416.04 | $47,718.38 | $47,347.28 | 346,309,466 |
| 30/10/2025 | $47,522.12 | $47,811.55 | $47,811.55 | $47,490.49 | 322,241,672 |
| 29/10/2025 | $47,632.00 | $47,972.78 | $47,975.38 | $47,448.59 | 314,581,952 |
| 28/10/2025 | $47,706.37 | $47,867.80 | $47,943.16 | $47,692.15 | 363,117,000 |
| 27/10/2025 | $47,544.59 | $47,454.84 | $47,564.52 | $47,381.05 | 226,446,682 |
Graphs are not available, please refer to the detailed table