Print

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
Back to top