Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
42,332.02 Down -55.55 (-0.13 %)
Delayed : 2024/10/29 12:06:14
- Previous close $42,387.57
- Opening $42,323.48
- Price Ask $42,326.47
- Price Bid $42,326.47
- Size Bid N/A
- Size Ask N/A
- Today High $42,491.86
- Today Low $42,171.65
- 52 Weeks High $43,325.09
- 52 Weeks Low $32,537.54
- Volume 149,531,641
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
12:06 PM | $42,331.40 | Up $1.05 | $42,334.21 | $42,330.53 | 1,016,366 |
12:05 PM | $42,330.35 | Down $ -3.97 | $42,333.34 | $42,327.35 | 457,192 |
12:04 PM | $42,334.32 | Up $12.18 | $42,334.97 | $42,321.85 | 472,525 |
12:03 PM | $42,322.14 | Down $ -7.43 | $42,331.63 | $42,321.86 | 594,309 |
12:02 PM | $42,329.57 | Down $ -9.10 | $42,338.84 | $42,326.88 | 732,321 |
12:01 PM | $42,338.67 | Down $ -5.50 | $42,344.87 | $42,334.71 | 384,776 |
12:00 PM | $42,344.17 | Up $30.89 | $42,344.17 | $42,312.42 | 844,588 |
11:59 AM | $42,313.28 | Down $ -3.00 | $42,316.32 | $42,309.70 | 573,927 |
11:58 AM | $42,316.28 | Up $4.27 | $42,319.18 | $42,312.09 | 475,652 |
11:57 AM | $42,312.01 | Up $4.08 | $42,313.92 | $42,300.61 | 648,363 |
11:56 AM | $42,307.93 | Down $ -6.16 | $42,315.10 | $42,307.40 | 495,445 |
11:55 AM | $42,314.09 | Up $8.26 | $42,314.84 | $42,303.22 | 503,798 |
11:54 AM | $42,305.83 | Up $4.07 | $42,305.83 | $42,297.82 | 536,377 |
11:53 AM | $42,301.76 | Down $ -15.66 | $42,317.51 | $42,301.76 | 793,946 |
11:52 AM | $42,317.42 | Down $ -12.31 | $42,330.44 | $42,316.82 | 829,302 |
11:51 AM | $42,329.73 | Down $ -3.22 | $42,338.19 | $42,329.73 | 506,699 |
11:50 AM | $42,332.95 | Down $ -6.70 | $42,343.46 | $42,332.95 | 480,805 |
11:49 AM | $42,339.65 | Down $ -8.77 | $42,351.20 | $42,339.36 | 589,637 |
11:48 AM | $42,348.42 | Down $ -14.11 | $42,362.79 | $42,347.68 | 419,665 |
11:47 AM | $42,362.53 | Up $1.79 | $42,369.17 | $42,360.56 | 463,400 |
11:46 AM | $42,360.74 | Down $ -4.94 | $42,365.95 | $42,356.60 | 377,205 |
11:45 AM | $42,365.68 | Up $7.21 | $42,365.71 | $42,358.27 | 398,396 |
11:44 AM | $42,358.47 | Down $ -4.58 | $42,363.58 | $42,358.09 | 372,281 |
11:43 AM | $42,363.05 | Up $6.03 | $42,364.10 | $42,356.58 | 487,499 |
11:42 AM | $42,357.02 | Up $3.12 | $42,360.97 | $42,354.75 | 517,652 |
11:41 AM | $42,353.90 | Down $ -1.14 | $42,354.78 | $42,348.84 | 474,310 |
11:40 AM | $42,355.04 | Down $ -3.43 | $42,359.58 | $42,353.29 | 416,683 |
11:39 AM | $42,358.47 | Down $ -1.04 | $42,359.54 | $42,348.81 | 487,444 |
11:38 AM | $42,359.51 | Up $8.67 | $42,361.40 | $42,350.91 | 417,338 |
11:37 AM | $42,350.84 | Up $21.82 | $42,350.84 | $42,330.01 | 575,439 |
11:36 AM | $42,329.02 | Up $13.46 | $42,329.64 | $42,315.26 | 485,307 |
11:35 AM | $42,315.56 | Down $ -1.96 | $42,321.81 | $42,314.01 | 425,931 |
11:34 AM | $42,317.52 | Down $ -10.90 | $42,328.61 | $42,313.45 | 392,588 |
11:33 AM | $42,328.42 | Down $ -2.61 | $42,331.68 | $42,320.74 | 608,799 |
11:32 AM | $42,331.03 | Down $ -4.51 | $42,341.40 | $42,329.61 | 683,990 |
11:31 AM | $42,335.54 | Up $16.55 | $42,335.59 | $42,318.06 | 613,292 |
11:30 AM | $42,318.99 | Up $4.87 | $42,320.47 | $42,312.66 | 648,877 |
11:29 AM | $42,314.12 | Up $3.30 | $42,315.38 | $42,308.61 | 521,384 |
11:28 AM | $42,310.82 | Up $1.71 | $42,315.41 | $42,308.07 | 752,047 |
11:27 AM | $42,309.11 | Down $ -1.93 | $42,313.69 | $42,307.43 | 726,720 |
11:26 AM | $42,311.04 | Down $ -5.51 | $42,319.03 | $42,300.29 | 596,714 |
11:25 AM | $42,316.55 | Down $ -0.18 | $42,318.72 | $42,312.28 | 525,283 |
11:24 AM | $42,316.73 | Down $ -7.48 | $42,326.59 | $42,316.32 | 445,800 |
11:23 AM | $42,324.21 | Down $ -8.40 | $42,333.42 | $42,321.96 | 561,301 |
11:22 AM | $42,332.61 | Up $5.99 | $42,337.55 | $42,326.60 | 566,849 |
11:21 AM | $42,326.62 | Up $14.83 | $42,326.62 | $42,312.19 | 537,345 |
11:20 AM | $42,311.79 | Down $ -12.71 | $42,324.07 | $42,297.87 | 782,608 |
11:19 AM | $42,324.50 | Up $4.87 | $42,326.51 | $42,318.00 | 552,863 |
11:18 AM | $42,319.63 | Down $ -17.28 | $42,343.38 | $42,319.63 | 595,117 |
11:17 AM | $42,336.91 | Down $ -11.38 | $42,348.77 | $42,333.94 | 502,831 |
11:16 AM | $42,348.29 | Up $14.01 | $42,349.40 | $42,332.96 | 528,358 |
11:15 AM | $42,334.28 | Down $ -8.79 | $42,343.54 | $42,332.95 | 557,710 |
11:14 AM | $42,343.07 | Up $16.70 | $42,344.16 | $42,325.92 | 1,513,120 |
11:13 AM | $42,326.37 | Up $3.50 | $42,327.75 | $42,320.14 | 627,922 |
11:12 AM | $42,322.87 | Up $2.72 | $42,322.87 | $42,315.53 | 689,638 |
11:11 AM | $42,320.15 | Up $3.16 | $42,320.15 | $42,309.81 | 672,039 |
11:10 AM | $42,316.99 | Up $2.59 | $42,317.26 | $42,297.59 | 1,084,953 |
11:09 AM | $42,314.40 | Down $ -21.18 | $42,335.49 | $42,312.10 | 1,057,154 |
11:08 AM | $42,335.58 | Down $ -23.37 | $42,359.56 | $42,334.67 | 7,178,146 |
11:07 AM | $42,358.95 | Down $ -10.62 | $42,369.43 | $42,358.03 | 5,997,847 |
11:06 AM | $42,369.57 | Down $ -3.98 | $42,376.01 | $42,369.38 | 550,374 |
11:05 AM | $42,373.55 | Down $ -20.17 | $42,392.45 | $42,372.46 | 494,006 |
11:04 AM | $42,393.72 | Down $ -5.35 | $42,402.56 | $42,393.72 | 527,505 |
11:03 AM | $42,399.07 | Up $11.29 | $42,403.03 | $42,387.44 | 718,367 |
11:02 AM | $42,387.78 | Down $ -1.85 | $42,390.02 | $42,375.76 | 927,077 |
11:01 AM | $42,389.63 | Down $ -11.83 | $42,402.02 | $42,388.14 | 564,135 |
11:00 AM | $42,401.46 | Up $4.41 | $42,404.43 | $42,396.04 | 803,054 |
10:59 AM | $42,397.05 | Down $ -10.92 | $42,408.72 | $42,397.05 | 1,207,552 |
10:58 AM | $42,407.97 | Down $ -4.27 | $42,413.80 | $42,405.27 | 842,223 |
10:57 AM | $42,412.24 | Up $15.03 | $42,414.35 | $42,397.49 | 752,896 |
10:56 AM | $42,397.21 | Down $ -5.45 | $42,405.25 | $42,393.00 | 519,759 |
10:55 AM | $42,402.66 | Down $ -0.48 | $42,403.59 | $42,394.40 | 593,752 |
10:54 AM | $42,403.14 | Down $ -2.63 | $42,410.04 | $42,403.04 | 441,873 |
10:53 AM | $42,405.77 | Down $ -9.00 | $42,415.07 | $42,404.17 | 613,050 |
10:52 AM | $42,414.77 | Up $1.97 | $42,416.76 | $42,409.43 | 605,920 |
10:51 AM | $42,412.80 | Up $5.82 | $42,415.97 | $42,406.97 | 542,303 |
10:50 AM | $42,406.98 | Up $2.39 | $42,412.31 | $42,403.58 | 511,706 |
10:49 AM | $42,404.59 | Up $18.66 | $42,404.59 | $42,385.99 | 564,746 |
10:48 AM | $42,385.93 | Down $ -11.25 | $42,402.92 | $42,384.79 | 729,493 |
10:47 AM | $42,397.18 | Down $ -15.71 | $42,411.68 | $42,389.19 | 542,547 |
10:46 AM | $42,412.89 | Down $ -5.55 | $42,426.30 | $42,411.16 | 583,312 |
10:45 AM | $42,418.44 | Down $ -12.29 | $42,433.09 | $42,416.54 | 668,254 |
10:44 AM | $42,430.73 | Down $ -1.18 | $42,433.19 | $42,426.75 | 558,631 |
10:43 AM | $42,431.91 | Up $10.32 | $42,435.89 | $42,421.86 | 628,521 |
10:42 AM | $42,421.59 | Down $ -3.29 | $42,431.46 | $42,417.11 | 647,131 |
10:41 AM | $42,424.88 | Up $21.92 | $42,424.88 | $42,401.80 | 644,647 |
10:40 AM | $42,402.96 | Down $ -15.97 | $42,418.50 | $42,402.96 | 621,044 |
10:39 AM | $42,418.93 | Up $1.22 | $42,419.90 | $42,408.62 | 589,287 |
10:38 AM | $42,417.71 | Up $11.95 | $42,425.41 | $42,405.55 | 770,520 |
10:37 AM | $42,405.76 | Up $10.00 | $42,406.18 | $42,388.92 | 527,650 |
10:36 AM | $42,395.76 | Up $5.67 | $42,397.44 | $42,384.74 | 636,797 |
10:35 AM | $42,390.09 | Down $ -13.50 | $42,408.54 | $42,389.74 | 553,830 |
10:34 AM | $42,403.59 | Up $5.55 | $42,409.73 | $42,396.65 | 666,187 |
10:33 AM | $42,398.04 | Down $ -1.75 | $42,399.59 | $42,394.69 | 695,765 |
10:32 AM | $42,399.79 | Up $25.12 | $42,404.60 | $42,378.60 | 675,071 |
10:31 AM | $42,374.67 | Down $ -14.05 | $42,387.93 | $42,373.83 | 641,451 |
10:30 AM | $42,388.72 | Down $ -6.89 | $42,403.22 | $42,388.72 | 676,265 |
10:29 AM | $42,395.61 | Up $0.47 | $42,406.11 | $42,391.93 | 720,118 |
10:28 AM | $42,395.14 | Down $ -25.36 | $42,420.26 | $42,393.28 | 683,317 |
10:27 AM | $42,420.50 | Down $ -54.63 | $42,467.95 | $42,420.50 | 983,168 |
10:26 AM | $42,475.13 | Down $ -4.29 | $42,491.86 | $42,475.13 | 883,669 |
10:25 AM | $42,479.42 | Up $0.07 | $42,481.08 | $42,472.86 | 971,480 |
10:24 AM | $42,479.35 | Up $28.59 | $42,481.71 | $42,450.37 | 1,241,045 |
10:23 AM | $42,450.76 | Up $27.34 | $42,450.76 | $42,422.20 | 825,743 |
10:22 AM | $42,423.42 | Up $29.80 | $42,423.42 | $42,391.71 | 1,172,304 |
10:21 AM | $42,393.62 | Down $ -1.27 | $42,396.47 | $42,388.34 | 923,907 |
10:20 AM | $42,394.89 | Down $ -9.23 | $42,402.55 | $42,380.03 | 563,300 |
10:19 AM | $42,404.12 | Down $ -1.97 | $42,411.30 | $42,402.93 | 720,499 |
10:18 AM | $42,406.09 | Up $2.32 | $42,406.09 | $42,397.20 | 566,209 |
10:17 AM | $42,403.77 | Down $ -4.38 | $42,409.27 | $42,399.87 | 677,125 |
10:16 AM | $42,408.15 | Up $3.27 | $42,413.66 | $42,404.61 | 663,439 |
10:15 AM | $42,404.88 | Up $30.76 | $42,404.88 | $42,375.41 | 743,254 |
10:14 AM | $42,374.12 | Down $ -18.96 | $42,392.88 | $42,374.12 | 881,191 |
10:13 AM | $42,393.08 | Up $9.87 | $42,393.95 | $42,375.20 | 664,261 |
10:12 AM | $42,383.21 | Down $ -24.21 | $42,414.14 | $42,382.06 | 715,579 |
10:11 AM | $42,407.42 | Up $10.13 | $42,408.08 | $42,393.21 | 986,479 |
10:10 AM | $42,397.29 | Up $8.38 | $42,397.29 | $42,384.37 | 995,470 |
10:09 AM | $42,388.91 | Up $17.02 | $42,389.06 | $42,372.90 | 729,381 |
10:08 AM | $42,371.89 | Down $ -0.22 | $42,372.53 | $42,362.56 | 629,356 |
10:07 AM | $42,372.11 | Down $ -1.75 | $42,385.17 | $42,364.33 | 650,154 |
10:06 AM | $42,373.86 | Up $8.86 | $42,378.88 | $42,365.43 | 1,077,474 |
10:05 AM | $42,365.00 | Up $10.68 | $42,365.00 | $42,344.90 | 846,138 |
10:04 AM | $42,354.32 | Down $ -0.55 | $42,357.69 | $42,345.45 | 745,819 |
10:03 AM | $42,354.87 | Up $23.20 | $42,355.87 | $42,329.32 | 888,879 |
10:02 AM | $42,331.67 | Up $17.10 | $42,340.18 | $42,316.12 | 868,148 |
10:01 AM | $42,314.57 | Up $23.02 | $42,314.57 | $42,288.48 | 787,280 |
10:00 AM | $42,291.55 | Down $ -10.24 | $42,323.77 | $42,282.27 | 1,282,049 |
09:59 AM | $42,301.79 | Up $2.24 | $42,306.72 | $42,298.68 | 595,948 |
09:58 AM | $42,299.55 | Up $4.77 | $42,299.55 | $42,291.88 | 583,927 |
09:57 AM | $42,294.78 | Down $ -13.62 | $42,307.88 | $42,291.99 | 627,587 |
09:56 AM | $42,308.40 | Down $ -19.07 | $42,329.89 | $42,308.19 | 768,078 |
09:55 AM | $42,327.47 | Up $23.73 | $42,331.20 | $42,302.34 | 774,089 |
09:54 AM | $42,303.74 | Up $19.56 | $42,304.37 | $42,284.61 | 790,201 |
09:53 AM | $42,284.18 | Up $32.47 | $42,284.18 | $42,253.90 | 821,314 |
09:52 AM | $42,251.71 | Down $ -0.82 | $42,262.56 | $42,246.71 | 1,074,240 |
09:51 AM | $42,252.53 | Down $ -16.72 | $42,279.31 | $42,251.05 | 993,008 |
09:50 AM | $42,269.25 | Up $33.52 | $42,269.25 | $42,235.08 | 1,393,082 |
09:49 AM | $42,235.73 | Down $ -20.19 | $42,258.36 | $42,231.20 | 1,222,051 |
09:48 AM | $42,255.92 | Up $3.27 | $42,258.91 | $42,245.77 | 931,213 |
09:47 AM | $42,252.65 | Up $28.35 | $42,253.28 | $42,224.32 | 1,021,930 |
09:46 AM | $42,224.30 | Down $ -22.38 | $42,248.60 | $42,220.44 | 1,093,252 |
09:45 AM | $42,246.68 | Up $24.03 | $42,249.03 | $42,210.43 | 1,240,051 |
09:44 AM | $42,222.65 | Down $ -7.71 | $42,233.48 | $42,215.21 | 1,050,066 |
09:43 AM | $42,230.36 | Up $2.58 | $42,231.48 | $42,213.63 | 1,018,672 |
09:42 AM | $42,227.78 | Up $14.04 | $42,231.30 | $42,209.23 | 1,096,480 |
09:41 AM | $42,213.74 | Down $ -0.65 | $42,217.29 | $42,207.61 | 1,139,809 |
09:40 AM | $42,214.39 | Up $21.93 | $42,214.95 | $42,190.08 | 1,176,892 |
09:39 AM | $42,192.46 | Up $2.24 | $42,194.97 | $42,182.55 | 1,366,758 |
09:38 AM | $42,190.22 | Down $ -25.66 | $42,213.67 | $42,178.56 | 1,213,831 |
09:37 AM | $42,215.88 | Down $ -2.20 | $42,231.16 | $42,211.37 | 1,148,251 |
09:36 AM | $42,218.08 | Down $ -2.74 | $42,223.59 | $42,210.51 | 1,461,369 |
09:35 AM | $42,220.82 | Down $ -16.26 | $42,237.19 | $42,217.11 | 1,545,138 |
09:34 AM | $42,237.08 | Up $2.41 | $42,239.11 | $42,223.47 | 1,596,804 |
09:33 AM | $42,234.67 | Down $ -33.82 | $42,274.65 | $42,234.67 | 1,769,906 |
09:32 AM | $42,268.49 | Up $90.45 | $42,268.49 | $42,181.41 | 2,258,232 |
09:31 AM | $42,178.04 | Down $ -41.82 | $42,220.32 | $42,171.65 | 1,755,491 |
09:30 AM | $42,219.86 | Down $ -167.71 | $42,323.48 | $42,201.99 | 7,354,710 |
Previous close | $42,387.57 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-10-2024 | $42,387.57 | $42,356.36 | $42,461.82 | $42,331.17 | 186,660,394 |
25-10-2024 | $42,114.40 | $42,313.09 | $42,358.65 | $42,051.39 | 201,894,386 |
24-10-2024 | $42,374.36 | $42,283.88 | $42,412.67 | $42,191.83 | 178,348,276 |
23-10-2024 | $42,514.95 | $42,629.21 | $42,636.36 | $42,293.17 | 233,708,566 |
22-10-2024 | $42,924.89 | $42,852.73 | $43,041.05 | $42,837.33 | 206,452,299 |
21-10-2024 | $42,931.60 | $42,979.83 | $43,004.72 | $42,880.77 | 173,219,350 |
18-10-2024 | $43,275.91 | $43,188.88 | $43,325.09 | $43,182.69 | 173,486,243 |
17-10-2024 | $43,239.05 | $43,227.26 | $43,286.11 | $43,164.64 | 179,189,102 |
16-10-2024 | $43,077.70 | $42,950.53 | $43,100.84 | $42,949.83 | 175,643,259 |
15-10-2024 | $42,740.42 | $42,904.55 | $43,002.46 | $42,703.17 | 216,348,639 |
14-10-2024 | $43,065.22 | $43,036.06 | $43,139.00 | $42,995.33 | 150,878,703 |
11-10-2024 | $42,863.86 | $42,806.39 | $42,899.75 | $42,702.84 | 163,541,453 |
10-10-2024 | $42,454.12 | $42,439.97 | $42,500.71 | $42,308.04 | 153,997,954 |
09-10-2024 | $42,512.00 | $42,448.40 | $42,562.01 | $42,371.09 | 166,514,702 |
08-10-2024 | $42,080.37 | $42,025.12 | $42,128.56 | $41,936.74 | 188,834,170 |
07-10-2024 | $41,954.24 | $42,132.63 | $42,142.14 | $41,831.74 | 205,305,739 |
04-10-2024 | $42,352.75 | $42,138.75 | $42,361.38 | $42,097.83 | 185,155,841 |
03-10-2024 | $42,011.59 | $42,043.31 | $42,112.90 | $41,864.10 | 166,973,843 |
02-10-2024 | $42,196.52 | $42,227.63 | $42,235.73 | $42,109.38 | 186,051,664 |
01-10-2024 | $42,156.97 | $42,188.93 | $42,322.36 | $42,001.56 | 240,804,164 |
30-09-2024 | $42,330.15 | $42,197.82 | $42,347.66 | $41,929.07 | 246,269,329 |
27-09-2024 | $42,313.00 | $42,549.64 | $42,549.64 | $42,262.67 | 203,407,943 |
26-09-2024 | $42,175.11 | $42,179.83 | $42,224.15 | $42,071.71 | 210,152,600 |
25-09-2024 | $41,914.75 | $41,983.50 | $42,005.30 | $41,859.73 | 235,092,581 |
24-09-2024 | $42,208.22 | $42,151.04 | $42,231.63 | $42,056.82 | 244,951,141 |
23-09-2024 | $42,124.65 | $42,083.16 | $42,145.90 | $42,035.87 | 264,625,296 |
20-09-2024 | $42,063.36 | $41,955.55 | $42,138.41 | $41,925.90 | 996,138,699 |
19-09-2024 | $42,025.19 | $41,916.19 | $42,160.91 | $41,915.58 | 269,073,460 |
18-09-2024 | $41,503.10 | $41,522.76 | $41,981.97 | $41,449.00 | 268,109,057 |
17-09-2024 | $41,606.18 | $41,716.62 | $41,731.11 | $41,470.69 | 238,427,386 |
Graphs are not available, please refer to the detailed table