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