Dow Jones Industrial Average
39,862.03 Up 55.26 (0.14 %)
Delayed : 2024/05/21 10:24:16
- Previous close $39,806.77
- Opening $39,804.40
- Price Bid $39,856.83
- Price Ask $39,856.83
- Size Bid N/A
- Size Ask N/A
- Today High $39,873.22
- Today Low $39,778.73
- 52 Weeks High $40,077.40
- 52 Weeks Low $32,327.20
- Volume 60,485,560
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:24 AM | $39,855.25 | Down $ -7.50 | $39,864.47 | $39,853.21 | 434,925 |
| 10:23 AM | $39,862.75 | Down $ -7.48 | $39,872.85 | $39,862.75 | 428,709 |
| 10:22 AM | $39,870.23 | Up $4.53 | $39,871.26 | $39,866.51 | 685,596 |
| 10:21 AM | $39,865.70 | Down $ -2.21 | $39,869.45 | $39,862.73 | 695,799 |
| 10:20 AM | $39,867.91 | Up $3.28 | $39,870.10 | $39,864.82 | 768,753 |
| 10:19 AM | $39,864.63 | Up $3.69 | $39,864.98 | $39,856.24 | 600,156 |
| 10:18 AM | $39,860.94 | Down $ -10.38 | $39,870.66 | $39,859.98 | 906,263 |
| 10:17 AM | $39,871.32 | Up $7.52 | $39,873.05 | $39,863.88 | 643,308 |
| 10:16 AM | $39,863.80 | Down $ -4.55 | $39,870.68 | $39,862.54 | 659,011 |
| 10:15 AM | $39,868.35 | Down $ -4.49 | $39,873.22 | $39,865.87 | 770,526 |
| 10:14 AM | $39,872.84 | Up $7.43 | $39,873.18 | $39,863.26 | 825,556 |
| 10:13 AM | $39,865.41 | Up $5.11 | $39,868.07 | $39,860.64 | 745,632 |
| 10:12 AM | $39,860.30 | Down $ -0.45 | $39,862.07 | $39,857.15 | 751,929 |
| 10:11 AM | $39,860.75 | Up $1.03 | $39,863.28 | $39,859.65 | 984,283 |
| 10:10 AM | $39,859.72 | Down $ -2.27 | $39,864.79 | $39,859.72 | 769,739 |
| 10:09 AM | $39,861.99 | Down $ -2.58 | $39,866.29 | $39,859.31 | 663,054 |
| 10:08 AM | $39,864.57 | Down $ -4.44 | $39,868.15 | $39,861.47 | 914,196 |
| 10:07 AM | $39,869.01 | Up $2.76 | $39,870.33 | $39,863.78 | 735,583 |
| 10:06 AM | $39,866.25 | Up $11.13 | $39,866.35 | $39,855.12 | 820,916 |
| 10:05 AM | $39,855.12 | Up $11.75 | $39,855.12 | $39,840.03 | 846,738 |
| 10:04 AM | $39,843.37 | Down $ -4.94 | $39,852.21 | $39,843.37 | 1,058,522 |
| 10:03 AM | $39,848.31 | Down $ -2.28 | $39,854.13 | $39,846.12 | 866,859 |
| 10:02 AM | $39,850.59 | Up $11.37 | $39,850.59 | $39,836.38 | 891,533 |
| 10:01 AM | $39,839.22 | Down $ -1.99 | $39,842.41 | $39,829.45 | 927,260 |
| 10:00 AM | $39,841.21 | Up $8.10 | $39,841.81 | $39,833.59 | 1,148,117 |
| 09:59 AM | $39,833.11 | Down $ -14.45 | $39,852.03 | $39,829.60 | 1,278,778 |
| 09:58 AM | $39,847.56 | Up $8.12 | $39,848.80 | $39,836.18 | 1,041,190 |
| 09:57 AM | $39,839.44 | Up $6.51 | $39,842.30 | $39,825.57 | 1,067,438 |
| 09:56 AM | $39,832.93 | Down $ -1.51 | $39,839.17 | $39,832.24 | 1,415,648 |
| 09:55 AM | $39,834.44 | Up $2.05 | $39,834.52 | $39,822.47 | 794,407 |
| 09:54 AM | $39,832.39 | Up $4.39 | $39,835.10 | $39,825.72 | 812,408 |
| 09:53 AM | $39,828.00 | Up $2.64 | $39,829.00 | $39,822.59 | 872,717 |
| 09:52 AM | $39,825.36 | Down $ -10.36 | $39,835.88 | $39,825.36 | 815,803 |
| 09:51 AM | $39,835.72 | Down $ -11.83 | $39,848.80 | $39,832.83 | 741,772 |
| 09:50 AM | $39,847.55 | Up $3.81 | $39,852.84 | $39,843.71 | 957,637 |
| 09:49 AM | $39,843.74 | Down $ -8.54 | $39,854.00 | $39,842.36 | 1,038,526 |
| 09:48 AM | $39,852.28 | Up $8.65 | $39,855.45 | $39,842.31 | 1,025,698 |
| 09:47 AM | $39,843.63 | Up $9.92 | $39,844.40 | $39,830.36 | 1,054,303 |
| 09:46 AM | $39,833.71 | Down $ -5.55 | $39,838.63 | $39,826.94 | 930,218 |
| 09:45 AM | $39,839.26 | Up $11.39 | $39,844.98 | $39,823.15 | 1,354,405 |
| 09:44 AM | $39,827.87 | Up $10.12 | $39,831.22 | $39,816.13 | 1,219,794 |
| 09:43 AM | $39,817.75 | Up $8.19 | $39,819.70 | $39,808.15 | 896,431 |
| 09:42 AM | $39,809.56 | Up $6.30 | $39,811.10 | $39,797.04 | 889,818 |
| 09:41 AM | $39,803.26 | Down $ -4.34 | $39,811.43 | $39,803.26 | 1,012,298 |
| 09:40 AM | $39,807.60 | Up $3.41 | $39,813.61 | $39,803.50 | 1,301,214 |
| 09:39 AM | $39,804.19 | Down $ -1.18 | $39,812.74 | $39,798.88 | 1,217,003 |
| 09:38 AM | $39,805.37 | Up $11.26 | $39,805.37 | $39,788.05 | 1,070,372 |
| 09:37 AM | $39,794.11 | Down $ -10.34 | $39,807.18 | $39,792.59 | 1,235,970 |
| 09:36 AM | $39,804.45 | Up $16.80 | $39,812.66 | $39,789.01 | 1,247,698 |
| 09:35 AM | $39,787.65 | Down $ -12.89 | $39,805.74 | $39,778.73 | 1,233,117 |
| 09:34 AM | $39,800.54 | Down $ -8.98 | $39,818.04 | $39,798.22 | 1,702,494 |
| 09:33 AM | $39,809.52 | Down $ -7.54 | $39,825.15 | $39,801.03 | 1,298,547 |
| 09:32 AM | $39,817.06 | Up $6.55 | $39,820.82 | $39,799.19 | 1,338,872 |
| 09:31 AM | $39,810.51 | Down $ -14.24 | $39,830.32 | $39,802.57 | 1,292,798 |
| 09:30 AM | $39,824.75 | Up $17.98 | $39,830.83 | $39,804.40 | 4,830,291 |
| Previous close | $39,806.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2024 | $39,806.77 | $40,019.00 | $40,028.04 | $39,787.09 | 178,208,235 |
| 17/05/2024 | $40,003.59 | $39,899.00 | $40,010.88 | $39,858.86 | 195,057,556 |
| 16/05/2024 | $39,869.38 | $40,017.24 | $40,017.24 | $39,864.68 | 247,568,382 |
| 15/05/2024 | $39,908.00 | $39,800.51 | $39,935.04 | $39,761.60 | 264,874,703 |
| 14/05/2024 | $39,558.11 | $39,423.70 | $39,616.41 | $39,371.92 | 208,925,059 |
| 13/05/2024 | $39,431.51 | $39,503.48 | $39,526.61 | $39,403.05 | 202,863,467 |
| 10/05/2024 | $39,512.84 | $39,451.43 | $39,545.49 | $39,432.08 | 180,608,144 |
| 09/05/2024 | $39,387.76 | $39,216.90 | $39,413.66 | $39,203.94 | 198,815,677 |
| 08/05/2024 | $39,056.39 | $38,958.20 | $39,094.74 | $38,928.19 | 187,161,139 |
| 07/05/2024 | $38,884.26 | $38,914.23 | $38,946.89 | $38,840.40 | 211,562,653 |
| 06/05/2024 | $38,852.27 | $38,734.56 | $38,864.14 | $38,689.38 | 205,661,835 |
| 03/05/2024 | $38,675.68 | $38,651.77 | $38,732.16 | $38,637.91 | 235,286,003 |
| 02/05/2024 | $38,225.66 | $38,088.07 | $38,295.29 | $37,991.26 | 256,945,058 |
| 01/05/2024 | $37,903.29 | $37,917.90 | $38,349.20 | $37,885.92 | 274,392,515 |
| 30/04/2024 | $37,815.92 | $38,083.13 | $38,097.98 | $37,810.12 | 321,675,212 |
| 29/04/2024 | $38,386.09 | $38,315.39 | $38,406.20 | $38,215.47 | 205,801,653 |
| 26/04/2024 | $38,239.66 | $38,243.87 | $38,337.64 | $38,223.79 | 230,642,191 |
| 25/04/2024 | $38,085.80 | $37,907.27 | $38,157.22 | $37,879.92 | 247,015,797 |
| 24/04/2024 | $38,460.92 | $38,349.42 | $38,546.75 | $38,319.61 | 223,228,590 |
| 23/04/2024 | $38,503.69 | $38,420.39 | $38,561.50 | $38,410.31 | 211,467,825 |
| 22/04/2024 | $38,239.98 | $38,094.90 | $38,447.16 | $38,094.87 | 234,358,817 |
| 19/04/2024 | $37,986.40 | $37,927.73 | $38,102.57 | $37,832.09 | 281,300,805 |
| 18/04/2024 | $37,775.38 | $37,973.71 | $38,004.38 | $37,681.52 | 206,398,586 |
| 17/04/2024 | $37,753.31 | $37,711.02 | $37,956.46 | $37,611.56 | 206,102,955 |
| 16/04/2024 | $37,798.97 | $37,875.21 | $37,985.41 | $37,713.70 | 210,115,720 |
| 15/04/2024 | $37,735.11 | $38,135.96 | $38,156.58 | $37,657.79 | 251,387,274 |
| 12/04/2024 | $37,983.24 | $38,152.99 | $38,160.76 | $37,877.30 | 278,645,022 |
| 11/04/2024 | $38,459.08 | $38,376.32 | $38,598.98 | $38,318.40 | 249,178,053 |
| 10/04/2024 | $38,461.51 | $38,378.44 | $38,508.25 | $38,304.66 | 198,047,531 |
| 09/04/2024 | $38,883.67 | $38,737.58 | $38,893.26 | $38,671.00 | 202,027,081 |
Graphs are not available, please refer to the detailed table