Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
33,669.47 Up 379.39 (1.13 %)
Delayed : 2021/06/21 10:03:54
- Previous close $33,290.08
- Opening $33,312.07
- Price Ask $33,664.84
- Price Bid $33,664.84
- Size Bid N/A
- Size Ask N/A
- Today High $33,669.47
- Today Low $33,312.07
- 52 Weeks High $35,091.56
- 52 Weeks Low $24,971.03
- Volume 52,592,062
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:03 AM | $33,671.47 | Up $18.61 | $33,671.47 | $33,645.11 | 1,234,882 |
| 10:02 AM | $33,652.86 | Up $8.96 | $33,656.79 | $33,643.01 | 1,035,299 |
| 10:01 AM | $33,643.90 | Up $12.97 | $33,643.90 | $33,627.13 | 1,094,656 |
| 10:00 AM | $33,630.93 | Up $15.71 | $33,630.93 | $33,617.25 | 1,081,937 |
| 09:59 AM | $33,615.22 | Down $ -3.01 | $33,625.19 | $33,614.41 | 930,936 |
| 09:58 AM | $33,618.23 | Up $3.59 | $33,633.16 | $33,613.04 | 1,259,001 |
| 09:57 AM | $33,614.64 | Down $ -21.11 | $33,638.44 | $33,614.64 | 997,907 |
| 09:56 AM | $33,635.75 | Down $ -4.93 | $33,645.72 | $33,630.52 | 973,807 |
| 09:55 AM | $33,640.68 | Up $13.38 | $33,640.68 | $33,629.88 | 1,312,778 |
| 09:54 AM | $33,627.30 | Up $2.70 | $33,630.07 | $33,616.91 | 1,145,208 |
| 09:53 AM | $33,624.60 | Up $3.06 | $33,624.60 | $33,605.39 | 1,003,695 |
| 09:52 AM | $33,621.54 | Up $23.16 | $33,621.54 | $33,596.37 | 1,083,233 |
| 09:51 AM | $33,598.38 | Up $8.97 | $33,606.31 | $33,582.71 | 997,416 |
| 09:50 AM | $33,589.41 | Down $ -5.72 | $33,601.73 | $33,588.09 | 1,151,047 |
| 09:49 AM | $33,595.13 | Up $15.73 | $33,598.73 | $33,576.93 | 1,116,173 |
| 09:48 AM | $33,579.40 | Up $35.98 | $33,579.40 | $33,544.80 | 1,153,629 |
| 09:47 AM | $33,543.42 | Down $ -9.23 | $33,552.48 | $33,535.74 | 1,087,187 |
| 09:46 AM | $33,552.65 | Down $ -17.79 | $33,569.86 | $33,550.08 | 1,276,739 |
| 09:45 AM | $33,570.44 | Up $25.93 | $33,576.22 | $33,536.92 | 1,455,973 |
| 09:44 AM | $33,544.51 | Down $ -3.08 | $33,566.44 | $33,537.93 | 1,452,174 |
| 09:43 AM | $33,547.59 | Up $0.15 | $33,564.99 | $33,546.49 | 1,405,741 |
| 09:42 AM | $33,547.44 | Up $5.73 | $33,551.49 | $33,544.97 | 1,308,996 |
| 09:41 AM | $33,541.71 | Down $ -19.45 | $33,564.78 | $33,539.74 | 1,216,665 |
| 09:40 AM | $33,561.16 | Down $ -8.07 | $33,580.34 | $33,546.98 | 1,493,165 |
| 09:39 AM | $33,569.23 | Up $17.69 | $33,569.23 | $33,549.74 | 1,122,424 |
| 09:38 AM | $33,551.54 | Up $5.54 | $33,554.69 | $33,541.95 | 1,380,827 |
| 09:37 AM | $33,546.00 | Down $ -2.59 | $33,561.68 | $33,543.66 | 1,552,877 |
| 09:36 AM | $33,548.59 | Up $63.14 | $33,548.59 | $33,481.91 | 1,610,750 |
| 09:35 AM | $33,485.45 | Up $29.32 | $33,487.44 | $33,451.49 | 1,596,979 |
| 09:34 AM | $33,456.13 | Down $ -2.64 | $33,472.81 | $33,451.46 | 1,554,048 |
| 09:33 AM | $33,458.77 | Up $1.53 | $33,478.12 | $33,458.77 | 1,951,100 |
| 09:32 AM | $33,457.24 | Down $ -30.52 | $33,489.68 | $33,453.68 | 1,648,387 |
| 09:31 AM | $33,487.76 | Down $ -36.28 | $33,521.33 | $33,485.83 | 1,709,345 |
| 09:30 AM | $33,524.04 | Up $233.96 | $33,525.54 | $33,312.07 | 10,171,268 |
| Previous close | $33,290.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-06-2021 | $33,290.08 | $33,434.88 | $33,457.29 | $33,271.93 | 355,386,210 |
| 17-06-2021 | $33,823.45 | $33,757.39 | $33,905.56 | $33,626.61 | 217,188,379 |
| 16-06-2021 | $34,033.67 | $34,286.76 | $34,289.59 | $33,917.11 | 235,249,432 |
| 15-06-2021 | $34,299.33 | $34,218.93 | $34,349.38 | $34,216.31 | 164,656,675 |
| 14-06-2021 | $34,393.75 | $34,255.19 | $34,395.96 | $34,211.54 | 191,685,935 |
| 11-06-2021 | $34,479.60 | $34,409.48 | $34,480.93 | $34,328.65 | 156,648,243 |
| 10-06-2021 | $34,466.24 | $34,571.81 | $34,606.96 | $34,452.11 | 191,127,031 |
| 09-06-2021 | $34,447.14 | $34,568.25 | $34,573.98 | $34,439.37 | 150,600,402 |
| 08-06-2021 | $34,599.82 | $34,615.42 | $34,665.38 | $34,595.14 | 164,182,981 |
| 07-06-2021 | $34,630.24 | $34,627.64 | $34,642.91 | $34,574.51 | 156,110,598 |
| 04-06-2021 | $34,756.39 | $34,671.38 | $34,772.12 | $34,663.03 | 157,292,600 |
| 03-06-2021 | $34,577.04 | $34,637.80 | $34,667.41 | $34,569.57 | 160,143,988 |
| 02-06-2021 | $34,600.38 | $34,645.77 | $34,648.34 | $34,556.75 | 161,630,511 |
| 01-06-2021 | $34,575.31 | $34,667.75 | $34,672.38 | $34,542.87 | 164,384,028 |
| 28-05-2021 | $34,529.45 | $34,579.05 | $34,611.65 | $34,523.23 | 175,144,641 |
| 27-05-2021 | $34,464.64 | $34,459.86 | $34,510.99 | $34,397.43 | 403,636,681 |
| 26-05-2021 | $34,323.05 | $34,375.74 | $34,394.72 | $34,291.39 | 156,633,847 |
| 25-05-2021 | $34,312.46 | $34,380.09 | $34,460.94 | $34,266.03 | 155,121,787 |
| 24-05-2021 | $34,393.98 | $34,391.69 | $34,472.51 | $34,368.29 | 150,486,999 |
| 21-05-2021 | $34,207.84 | $34,304.74 | $34,319.61 | $34,142.92 | 179,966,665 |
| 20-05-2021 | $34,084.15 | $34,171.11 | $34,220.37 | $34,034.27 | 193,141,358 |
| 19-05-2021 | $33,896.04 | $33,711.47 | $33,905.72 | $33,633.11 | 212,966,028 |
| 18-05-2021 | $34,060.66 | $34,249.96 | $34,295.43 | $34,044.10 | 175,160,334 |
| 17-05-2021 | $34,327.79 | $34,198.52 | $34,353.58 | $34,179.98 | 179,715,428 |
| 14-05-2021 | $34,382.13 | $34,285.71 | $34,454.05 | $34,284.12 | 175,569,859 |
| 13-05-2021 | $34,021.45 | $33,989.96 | $34,181.77 | $33,842.85 | 202,826,522 |
| 12-05-2021 | $33,587.66 | $33,820.59 | $33,878.65 | $33,555.22 | 242,267,760 |
| 11-05-2021 | $34,269.16 | $34,298.00 | $34,337.85 | $34,115.15 | 202,343,591 |
| 10-05-2021 | $34,742.82 | $35,062.70 | $35,073.27 | $34,741.57 | 226,623,667 |
| 07-05-2021 | $34,777.76 | $34,706.42 | $34,811.39 | $34,677.20 | 179,088,269 |
Graphs are not available, please refer to the detailed table