Dow Jones Industrial Average
42,426.32 Down -565.89 (-1.33 %)
Delayed : 2024/12/30 11:02:22
- Previous close $42,992.21
- Opening $42,863.86
- Today High $42,863.86
- Today Low $42,263.51
- Price Bid $42,414.59
- Price Ask $42,414.59
- 52 Weeks High $45,073.63
- 52 Weeks Low $37,122.95
- Size Bid N/A
- Size Ask N/A
- Volume 125,117,185
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:02 AM | $42,444.89 | Up $15.25 | $42,444.89 | $42,424.07 | 635,089 |
| 11:01 AM | $42,429.64 | Down $ -25.11 | $42,453.43 | $42,428.86 | 844,320 |
| 11:00 AM | $42,454.75 | Up $4.49 | $42,454.75 | $42,445.25 | 756,771 |
| 10:59 AM | $42,450.26 | Up $14.85 | $42,450.91 | $42,431.67 | 1,140,292 |
| 10:58 AM | $42,435.41 | Up $2.82 | $42,438.43 | $42,432.75 | 614,069 |
| 10:57 AM | $42,432.59 | Up $3.13 | $42,437.31 | $42,427.34 | 899,805 |
| 10:56 AM | $42,429.46 | Up $25.28 | $42,430.93 | $42,403.72 | 1,039,705 |
| 10:55 AM | $42,404.18 | Up $28.96 | $42,404.18 | $42,374.85 | 886,974 |
| 10:54 AM | $42,375.22 | Down $ -10.46 | $42,383.47 | $42,368.02 | 1,125,659 |
| 10:53 AM | $42,385.68 | Up $11.34 | $42,387.48 | $42,373.18 | 688,365 |
| 10:52 AM | $42,374.34 | Up $8.76 | $42,374.34 | $42,354.16 | 887,105 |
| 10:51 AM | $42,365.58 | Up $6.91 | $42,367.87 | $42,357.53 | 684,836 |
| 10:50 AM | $42,358.67 | Up $15.24 | $42,373.01 | $42,345.09 | 680,289 |
| 10:49 AM | $42,343.43 | Down $ -12.00 | $42,355.03 | $42,327.87 | 779,791 |
| 10:48 AM | $42,355.43 | Down $ -21.56 | $42,374.72 | $42,352.74 | 861,106 |
| 10:47 AM | $42,376.99 | Down $ -17.60 | $42,394.15 | $42,376.99 | 739,428 |
| 10:46 AM | $42,394.59 | Down $ -46.71 | $42,441.50 | $42,394.59 | 945,021 |
| 10:45 AM | $42,441.30 | Up $40.37 | $42,445.95 | $42,401.82 | 986,617 |
| 10:44 AM | $42,400.93 | Up $8.38 | $42,409.05 | $42,391.80 | 809,957 |
| 10:43 AM | $42,392.55 | Up $12.15 | $42,395.62 | $42,380.27 | 753,802 |
| 10:42 AM | $42,380.40 | Down $ -1.07 | $42,380.83 | $42,371.40 | 712,557 |
| 10:41 AM | $42,381.47 | Up $0.02 | $42,382.91 | $42,370.20 | 691,856 |
| 10:40 AM | $42,381.45 | Down $ -0.72 | $42,403.48 | $42,376.65 | 1,037,753 |
| 10:39 AM | $42,382.17 | Up $44.02 | $42,384.09 | $42,327.88 | 1,449,665 |
| 10:38 AM | $42,338.15 | Down $ -1.72 | $42,345.88 | $42,337.80 | 882,764 |
| 10:37 AM | $42,339.87 | Up $39.32 | $42,339.87 | $42,300.52 | 839,328 |
| 10:36 AM | $42,300.55 | Down $ -11.97 | $42,315.47 | $42,300.55 | 684,859 |
| 10:35 AM | $42,312.52 | Down $ -32.19 | $42,342.40 | $42,312.52 | 856,406 |
| 10:34 AM | $42,344.71 | Up $9.38 | $42,346.32 | $42,321.84 | 895,752 |
| 10:33 AM | $42,335.33 | Up $17.59 | $42,343.07 | $42,308.16 | 842,958 |
| 10:32 AM | $42,317.74 | Down $ -10.48 | $42,335.32 | $42,314.30 | 633,246 |
| 10:31 AM | $42,328.22 | Up $18.30 | $42,328.22 | $42,304.86 | 764,763 |
| 10:30 AM | $42,309.92 | Up $8.05 | $42,320.99 | $42,299.33 | 882,770 |
| 10:29 AM | $42,301.87 | Up $13.47 | $42,302.68 | $42,289.50 | 725,223 |
| 10:28 AM | $42,288.40 | Up $11.85 | $42,290.32 | $42,272.27 | 612,668 |
| 10:27 AM | $42,276.55 | Down $ -12.34 | $42,286.35 | $42,266.97 | 923,830 |
| 10:26 AM | $42,288.89 | Down $ -18.93 | $42,311.76 | $42,288.89 | 744,428 |
| 10:25 AM | $42,307.82 | Up $39.38 | $42,308.83 | $42,267.82 | 1,119,794 |
| 10:24 AM | $42,268.44 | Down $ -30.92 | $42,299.70 | $42,268.44 | 1,467,695 |
| 10:23 AM | $42,299.36 | Up $0.97 | $42,311.43 | $42,290.33 | 1,152,188 |
| 10:22 AM | $42,298.39 | Up $21.31 | $42,305.03 | $42,275.85 | 899,398 |
| 10:21 AM | $42,277.08 | Up $1.46 | $42,279.98 | $42,263.51 | 956,782 |
| 10:20 AM | $42,275.62 | Down $ -13.28 | $42,293.99 | $42,275.11 | 954,962 |
| 10:19 AM | $42,288.90 | Up $3.41 | $42,300.83 | $42,283.95 | 940,955 |
| 10:18 AM | $42,285.49 | Up $6.55 | $42,300.43 | $42,279.92 | 1,148,293 |
| 10:17 AM | $42,278.94 | Down $ -14.73 | $42,291.68 | $42,278.92 | 1,130,156 |
| 10:16 AM | $42,293.67 | Down $ -12.26 | $42,305.08 | $42,290.99 | 1,200,048 |
| 10:15 AM | $42,305.93 | Down $ -21.24 | $42,323.32 | $42,299.64 | 1,278,028 |
| 10:14 AM | $42,327.17 | Up $4.39 | $42,338.99 | $42,320.60 | 1,414,133 |
| 10:13 AM | $42,322.78 | Down $ -15.53 | $42,336.37 | $42,310.14 | 1,357,551 |
| 10:12 AM | $42,338.31 | Down $ -6.46 | $42,344.63 | $42,327.74 | 1,323,471 |
| 10:11 AM | $42,344.77 | Up $27.08 | $42,345.31 | $42,318.58 | 1,298,548 |
| 10:10 AM | $42,317.69 | Down $ -7.68 | $42,334.10 | $42,301.15 | 941,587 |
| 10:09 AM | $42,325.37 | Down $ -12.05 | $42,340.38 | $42,317.32 | 842,876 |
| 10:08 AM | $42,337.42 | Down $ -4.89 | $42,347.75 | $42,333.20 | 758,033 |
| 10:07 AM | $42,342.31 | Up $21.82 | $42,342.31 | $42,305.61 | 1,194,042 |
| 10:06 AM | $42,320.49 | Down $ -4.76 | $42,324.00 | $42,308.32 | 994,705 |
| 10:05 AM | $42,325.25 | Up $3.54 | $42,335.63 | $42,320.80 | 942,822 |
| 10:04 AM | $42,321.71 | Up $17.46 | $42,332.98 | $42,304.68 | 1,180,793 |
| 10:03 AM | $42,304.25 | Down $ -30.08 | $42,330.08 | $42,304.25 | 1,093,202 |
| 10:02 AM | $42,334.33 | Down $ -35.41 | $42,396.58 | $42,334.33 | 1,581,484 |
| 10:01 AM | $42,369.74 | Up $62.37 | $42,373.06 | $42,306.61 | 1,753,956 |
| 10:00 AM | $42,307.37 | Down $ -27.98 | $42,335.08 | $42,300.29 | 2,027,118 |
| 09:59 AM | $42,335.35 | Down $ -10.20 | $42,347.32 | $42,332.28 | 1,581,310 |
| 09:58 AM | $42,345.55 | Up $7.45 | $42,352.26 | $42,337.63 | 1,359,926 |
| 09:57 AM | $42,338.10 | Down $ -31.62 | $42,366.36 | $42,327.90 | 1,404,376 |
| 09:56 AM | $42,369.72 | Down $ -22.23 | $42,391.56 | $42,368.58 | 1,250,259 |
| 09:55 AM | $42,391.95 | Up $3.83 | $42,394.05 | $42,385.00 | 1,161,811 |
| 09:54 AM | $42,388.12 | Up $23.76 | $42,388.29 | $42,348.39 | 1,239,879 |
| 09:53 AM | $42,364.36 | Down $ -3.99 | $42,378.36 | $42,360.75 | 1,688,283 |
| 09:52 AM | $42,368.35 | Down $ -8.48 | $42,380.73 | $42,363.44 | 2,008,511 |
| 09:51 AM | $42,376.83 | Up $0.77 | $42,399.80 | $42,370.42 | 1,996,277 |
| 09:50 AM | $42,376.06 | Up $3.48 | $42,379.07 | $42,351.10 | 1,974,444 |
| 09:49 AM | $42,372.58 | Down $ -19.16 | $42,390.56 | $42,368.67 | 1,757,174 |
| 09:48 AM | $42,391.74 | Down $ -21.96 | $42,414.65 | $42,385.24 | 1,368,563 |
| 09:47 AM | $42,413.70 | Up $0.26 | $42,418.62 | $42,404.36 | 1,067,059 |
| 09:46 AM | $42,413.44 | Down $ -4.43 | $42,417.02 | $42,385.32 | 1,439,931 |
| 09:45 AM | $42,417.87 | Down $ -5.33 | $42,418.09 | $42,393.27 | 1,585,156 |
| 09:44 AM | $42,423.20 | Up $31.97 | $42,427.34 | $42,389.87 | 1,630,444 |
| 09:43 AM | $42,391.23 | Down $ -13.38 | $42,408.39 | $42,386.74 | 1,127,230 |
| 09:42 AM | $42,404.61 | Down $ -8.43 | $42,413.86 | $42,395.91 | 1,788,424 |
| 09:41 AM | $42,413.04 | Down $ -2.40 | $42,416.20 | $42,386.02 | 1,419,084 |
| 09:40 AM | $42,415.44 | Up $3.69 | $42,433.12 | $42,412.44 | 1,530,323 |
| 09:39 AM | $42,411.75 | Down $ -46.48 | $42,454.83 | $42,411.75 | 1,276,397 |
| 09:38 AM | $42,458.23 | Up $20.07 | $42,469.15 | $42,438.79 | 2,187,255 |
| 09:37 AM | $42,438.16 | Down $ -25.99 | $42,462.17 | $42,434.07 | 1,907,165 |
| 09:36 AM | $42,464.15 | Down $ -7.48 | $42,472.46 | $42,457.24 | 1,144,761 |
| 09:35 AM | $42,471.63 | Down $ -32.28 | $42,511.08 | $42,471.63 | 1,843,732 |
| 09:34 AM | $42,503.91 | Up $36.71 | $42,505.41 | $42,455.85 | 1,671,889 |
| 09:33 AM | $42,467.20 | Down $ -31.60 | $42,492.85 | $42,458.30 | 2,205,564 |
| 09:32 AM | $42,498.80 | Up $23.56 | $42,519.98 | $42,474.57 | 1,957,305 |
| 09:31 AM | $42,475.24 | Down $ -30.49 | $42,516.93 | $42,472.65 | 2,497,134 |
| 09:30 AM | $42,505.73 | Down $ -486.48 | $42,863.86 | $42,503.39 | 16,515,597 |
| Previous close | $42,992.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/12/2024 | $42,992.21 | $42,829.50 | $43,079.77 | $42,761.56 | 227,464,135 |
| 26/12/2024 | $43,325.80 | $43,342.01 | $43,373.98 | $43,261.17 | 158,279,698 |
| 24/12/2024 | $43,297.03 | $43,110.76 | $43,297.65 | $43,103.10 | 91,462,000 |
| 23/12/2024 | $42,906.95 | $42,761.39 | $42,957.79 | $42,699.42 | 285,167,929 |
| 20/12/2024 | $42,840.26 | $43,109.11 | $43,216.03 | $42,795.50 | 810,604,690 |
| 19/12/2024 | $42,342.24 | $42,514.96 | $42,678.04 | $42,334.13 | 340,491,842 |
| 18/12/2024 | $42,326.87 | $43,610.85 | $43,684.02 | $42,300.04 | 432,572,278 |
| 17/12/2024 | $43,449.90 | $43,521.62 | $43,530.52 | $43,336.22 | 348,028,318 |
| 16/12/2024 | $43,717.48 | $43,815.70 | $43,831.61 | $43,686.85 | 368,832,591 |
| 13/12/2024 | $43,828.06 | $43,912.52 | $43,912.52 | $43,790.48 | 253,635,707 |
| 12/12/2024 | $43,914.12 | $44,047.03 | $44,132.36 | $43,903.27 | 234,137,557 |
| 11/12/2024 | $44,148.56 | $44,284.95 | $44,331.41 | $44,135.74 | 334,722,797 |
| 10/12/2024 | $44,247.83 | $44,418.84 | $44,454.10 | $44,207.02 | 298,155,517 |
| 09/12/2024 | $44,401.93 | $44,647.73 | $44,650.11 | $44,382.83 | 285,179,013 |
| 06/12/2024 | $44,642.52 | $44,727.37 | $44,727.53 | $44,596.46 | 273,366,537 |
| 05/12/2024 | $44,765.71 | $44,906.73 | $44,919.71 | $44,747.14 | 281,900,308 |
| 04/12/2024 | $45,014.04 | $44,940.69 | $45,073.63 | $44,799.74 | 341,005,850 |
| 03/12/2024 | $44,705.53 | $44,594.90 | $44,778.61 | $44,593.91 | 272,307,233 |
| 02/12/2024 | $44,782.00 | $44,791.81 | $44,851.91 | $44,746.32 | 262,689,654 |
| 29/11/2024 | $44,910.65 | $45,008.06 | $45,071.29 | $44,910.65 | 145,668,045 |
| 27/11/2024 | $44,722.06 | $44,822.62 | $44,829.94 | $44,690.23 | 252,540,829 |
| 26/11/2024 | $44,860.31 | $44,612.81 | $44,903.01 | $44,570.39 | 261,192,636 |
| 25/11/2024 | $44,736.57 | $44,597.27 | $44,736.72 | $44,512.92 | 576,767,713 |
| 22/11/2024 | $44,296.51 | $44,159.19 | $44,323.95 | $44,140.98 | 305,230,567 |
| 21/11/2024 | $43,870.35 | $43,792.79 | $44,020.31 | $43,735.94 | 358,349,440 |
| 20/11/2024 | $43,408.47 | $43,259.72 | $43,465.77 | $43,098.03 | 343,698,436 |
| 19/11/2024 | $43,268.94 | $43,263.15 | $43,380.97 | $43,205.29 | 296,994,273 |
| 18/11/2024 | $43,389.60 | $43,437.11 | $43,468.89 | $43,315.83 | 317,408,008 |
| 15/11/2024 | $43,444.99 | $43,430.06 | $43,515.67 | $43,350.43 | 399,886,148 |
| 14/11/2024 | $43,750.86 | $43,875.92 | $43,886.36 | $43,704.82 | 321,675,908 |
Graphs are not available, please refer to the detailed table