Dow Jones Industrial Average
52,666.08 Down -190.01 (-0.36 %)
Delayed : 2026/10/22 11:10:53
- Previous close $52,856.09
- Opening $52,788.41
- Today High $52,813.37
- Today Low $52,508.38
- Price Bid $52,653.23
- Price Ask $52,653.23
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 139,055,760
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:10 AM | $52,666.69 | Up $12.24 | $52,670.20 | $52,649.96 | 833,262 |
| 11:09 AM | $52,654.45 | Up $20.75 | $52,655.56 | $52,630.93 | 870,729 |
| 11:08 AM | $52,633.70 | Down $ -15.20 | $52,662.80 | $52,629.64 | 875,420 |
| 11:07 AM | $52,648.90 | Up $10.68 | $52,658.34 | $52,641.82 | 770,824 |
| 11:06 AM | $52,638.22 | Down $ -4.54 | $52,642.63 | $52,624.57 | 853,186 |
| 11:05 AM | $52,642.76 | Up $3.96 | $52,646.41 | $52,637.99 | 745,563 |
| 11:04 AM | $52,638.80 | Up $2.82 | $52,640.19 | $52,619.97 | 1,111,439 |
| 11:03 AM | $52,635.98 | Down $ -16.92 | $52,653.14 | $52,619.58 | 1,558,256 |
| 11:02 AM | $52,652.90 | Up $15.71 | $52,658.03 | $52,632.65 | 942,360 |
| 11:01 AM | $52,637.19 | Down $ -7.78 | $52,651.75 | $52,635.96 | 1,070,136 |
| 11:00 AM | $52,644.97 | Down $ -11.04 | $52,673.23 | $52,643.96 | 1,126,803 |
| 10:59 AM | $52,656.01 | Up $32.95 | $52,656.38 | $52,622.91 | 1,057,312 |
| 10:58 AM | $52,623.06 | Down $ -1.83 | $52,637.02 | $52,618.09 | 944,991 |
| 10:57 AM | $52,624.89 | Up $1.37 | $52,628.67 | $52,609.55 | 967,631 |
| 10:56 AM | $52,623.52 | Up $1.14 | $52,634.35 | $52,619.09 | 946,477 |
| 10:55 AM | $52,622.38 | Down $ -9.67 | $52,662.33 | $52,622.38 | 1,255,370 |
| 10:54 AM | $52,632.05 | Up $34.50 | $52,632.05 | $52,599.77 | 1,352,346 |
| 10:53 AM | $52,597.55 | Up $6.73 | $52,603.26 | $52,581.72 | 1,225,999 |
| 10:52 AM | $52,590.82 | Up $12.41 | $52,596.21 | $52,583.64 | 949,847 |
| 10:51 AM | $52,578.41 | Up $13.11 | $52,581.21 | $52,561.31 | 1,314,153 |
| 10:50 AM | $52,565.30 | Down $ -5.00 | $52,575.48 | $52,561.96 | 1,010,800 |
| 10:49 AM | $52,570.30 | Up $4.58 | $52,578.46 | $52,556.66 | 818,300 |
| 10:48 AM | $52,565.72 | Down $ -9.63 | $52,575.08 | $52,559.25 | 888,961 |
| 10:47 AM | $52,575.35 | Down $ -1.82 | $52,579.85 | $52,556.49 | 1,104,248 |
| 10:46 AM | $52,577.17 | Up $16.24 | $52,578.85 | $52,553.57 | 1,018,616 |
| 10:45 AM | $52,560.93 | Up $13.95 | $52,564.04 | $52,532.03 | 939,649 |
| 10:44 AM | $52,546.98 | Up $1.57 | $52,555.08 | $52,540.33 | 866,782 |
| 10:43 AM | $52,545.41 | Up $18.64 | $52,554.30 | $52,513.77 | 661,532 |
| 10:42 AM | $52,526.77 | Down $ -4.66 | $52,543.67 | $52,520.78 | 755,098 |
| 10:41 AM | $52,531.43 | Up $9.09 | $52,541.82 | $52,516.99 | 963,740 |
| 10:40 AM | $52,522.34 | Down $ -4.24 | $52,531.91 | $52,516.31 | 1,012,478 |
| 10:39 AM | $52,526.58 | Down $ -11.09 | $52,548.03 | $52,511.65 | 867,907 |
| 10:38 AM | $52,537.67 | Up $6.17 | $52,539.40 | $52,520.65 | 1,006,981 |
| 10:37 AM | $52,531.50 | Up $14.66 | $52,532.47 | $52,508.38 | 1,200,014 |
| 10:36 AM | $52,516.84 | Down $ -11.35 | $52,536.90 | $52,516.84 | 1,185,537 |
| 10:35 AM | $52,528.19 | Down $ -5.81 | $52,543.57 | $52,520.27 | 1,144,287 |
| 10:34 AM | $52,534.00 | Down $ -15.83 | $52,555.84 | $52,532.52 | 1,055,685 |
| 10:33 AM | $52,549.83 | Up $6.28 | $52,566.34 | $52,540.61 | 1,113,408 |
| 10:32 AM | $52,543.55 | Down $ -17.36 | $52,567.73 | $52,537.97 | 1,072,504 |
| 10:31 AM | $52,560.91 | Down $ -21.25 | $52,590.03 | $52,555.01 | 1,352,750 |
| 10:30 AM | $52,582.16 | Up $8.04 | $52,592.04 | $52,572.76 | 2,086,851 |
| 10:29 AM | $52,574.12 | Down $ -22.59 | $52,593.12 | $52,567.59 | 1,356,464 |
| 10:28 AM | $52,596.71 | Down $ -46.12 | $52,645.22 | $52,595.39 | 1,153,258 |
| 10:27 AM | $52,642.83 | Down $ -8.56 | $52,654.29 | $52,639.82 | 974,768 |
| 10:26 AM | $52,651.39 | Down $ -10.20 | $52,664.54 | $52,642.58 | 965,934 |
| 10:25 AM | $52,661.59 | Down $ -5.10 | $52,683.30 | $52,658.55 | 1,189,264 |
| 10:24 AM | $52,666.69 | Down $ -13.69 | $52,691.58 | $52,655.85 | 967,168 |
| 10:23 AM | $52,680.38 | Down $ -32.68 | $52,731.94 | $52,680.38 | 1,243,589 |
| 10:22 AM | $52,713.06 | Down $ -25.85 | $52,743.85 | $52,711.27 | 1,200,444 |
| 10:21 AM | $52,738.91 | Down $ -14.06 | $52,752.49 | $52,732.91 | 1,046,360 |
| 10:20 AM | $52,752.97 | Down $ -5.96 | $52,760.02 | $52,738.75 | 1,056,480 |
| 10:19 AM | $52,758.93 | Down $ -26.47 | $52,785.83 | $52,758.10 | 917,459 |
| 10:18 AM | $52,785.40 | Up $16.84 | $52,789.49 | $52,768.88 | 748,179 |
| 10:17 AM | $52,768.56 | Up $16.05 | $52,768.56 | $52,730.31 | 831,711 |
| 10:16 AM | $52,752.51 | Up $13.75 | $52,762.05 | $52,738.26 | 928,037 |
| 10:15 AM | $52,738.76 | Down $ -39.11 | $52,775.31 | $52,730.78 | 1,286,314 |
| 10:14 AM | $52,777.87 | Down $ -3.13 | $52,787.44 | $52,769.89 | 1,096,168 |
| 10:13 AM | $52,781.00 | Down $ -4.76 | $52,792.72 | $52,767.54 | 829,567 |
| 10:12 AM | $52,785.76 | Up $12.02 | $52,786.32 | $52,765.20 | 808,088 |
| 10:11 AM | $52,773.74 | Up $18.66 | $52,776.88 | $52,757.03 | 1,071,710 |
| 10:10 AM | $52,755.08 | Up $24.63 | $52,758.60 | $52,718.33 | 1,461,228 |
| 10:09 AM | $52,730.45 | Up $16.57 | $52,734.01 | $52,713.58 | 966,098 |
| 10:08 AM | $52,713.88 | Down $ -8.71 | $52,730.89 | $52,709.12 | 824,020 |
| 10:07 AM | $52,722.59 | Down $ -25.81 | $52,771.46 | $52,722.59 | 927,176 |
| 10:06 AM | $52,748.40 | Down $ -35.01 | $52,783.26 | $52,738.47 | 997,293 |
| 10:05 AM | $52,783.41 | Down $ -10.24 | $52,803.78 | $52,780.94 | 1,129,565 |
| 10:04 AM | $52,793.65 | Up $17.16 | $52,793.65 | $52,768.94 | 952,685 |
| 10:03 AM | $52,776.49 | Up $3.18 | $52,788.97 | $52,773.72 | 955,891 |
| 10:02 AM | $52,773.31 | Up $16.63 | $52,776.58 | $52,758.56 | 1,023,967 |
| 10:01 AM | $52,756.68 | Down $ -18.52 | $52,778.99 | $52,756.48 | 1,184,874 |
| 10:00 AM | $52,775.20 | Down $ -20.41 | $52,797.40 | $52,754.00 | 1,391,466 |
| 09:59 AM | $52,795.61 | Up $20.14 | $52,799.27 | $52,759.90 | 1,005,477 |
| 09:58 AM | $52,775.47 | Down $ -19.27 | $52,795.70 | $52,765.27 | 938,338 |
| 09:57 AM | $52,794.74 | Down $ -14.81 | $52,813.37 | $52,788.36 | 1,174,090 |
| 09:56 AM | $52,809.55 | Up $34.52 | $52,811.87 | $52,776.45 | 1,150,623 |
| 09:55 AM | $52,775.03 | Up $18.46 | $52,781.38 | $52,749.28 | 1,437,320 |
| 09:54 AM | $52,756.57 | Up $37.36 | $52,756.57 | $52,718.13 | 1,266,791 |
| 09:53 AM | $52,719.21 | Up $8.68 | $52,735.70 | $52,702.30 | 1,228,567 |
| 09:52 AM | $52,710.53 | Up $23.23 | $52,710.83 | $52,686.95 | 1,210,712 |
| 09:51 AM | $52,687.30 | Down $ -36.38 | $52,737.98 | $52,681.61 | 1,662,770 |
| 09:50 AM | $52,723.68 | Up $3.35 | $52,738.80 | $52,708.92 | 2,078,692 |
| 09:49 AM | $52,720.33 | Up $28.56 | $52,725.56 | $52,679.89 | 1,523,090 |
| 09:48 AM | $52,691.77 | Down $ -8.36 | $52,715.52 | $52,690.85 | 1,521,649 |
| 09:47 AM | $52,700.13 | Up $14.40 | $52,700.13 | $52,674.49 | 1,671,032 |
| 09:46 AM | $52,685.73 | Down $ -5.33 | $52,702.97 | $52,675.70 | 1,889,341 |
| 09:45 AM | $52,691.06 | Down $ -24.52 | $52,710.96 | $52,675.90 | 2,459,248 |
| 09:44 AM | $52,715.58 | Up $1.10 | $52,722.98 | $52,701.04 | 1,097,060 |
| 09:43 AM | $52,714.48 | Up $1.16 | $52,723.75 | $52,705.62 | 1,294,108 |
| 09:42 AM | $52,713.32 | Down $ -25.98 | $52,741.46 | $52,697.28 | 1,594,457 |
| 09:41 AM | $52,739.30 | Up $2.98 | $52,740.12 | $52,712.30 | 1,504,942 |
| 09:40 AM | $52,736.32 | Up $38.50 | $52,739.25 | $52,698.78 | 1,687,927 |
| 09:39 AM | $52,697.82 | Up $18.56 | $52,708.29 | $52,661.91 | 1,303,723 |
| 09:38 AM | $52,679.26 | Down $ -35.88 | $52,732.72 | $52,669.71 | 1,412,850 |
| 09:37 AM | $52,715.14 | Down $ -5.12 | $52,728.98 | $52,701.45 | 1,270,611 |
| 09:36 AM | $52,720.26 | Down $ -24.24 | $52,743.25 | $52,714.93 | 1,765,837 |
| 09:35 AM | $52,744.50 | Up $30.63 | $52,757.80 | $52,703.01 | 1,660,898 |
| 09:34 AM | $52,713.87 | Up $6.22 | $52,719.06 | $52,687.68 | 1,723,861 |
| 09:33 AM | $52,707.65 | Down $ -32.84 | $52,747.57 | $52,695.13 | 1,463,510 |
| 09:32 AM | $52,740.49 | Up $51.08 | $52,740.49 | $52,672.58 | 2,325,202 |
| 09:31 AM | $52,689.41 | Up $25.66 | $52,741.67 | $52,651.36 | 3,227,982 |
| 09:30 AM | $52,663.75 | Down $ -192.34 | $52,788.41 | $52,531.40 | 6,904,618 |
| Previous close | $52,856.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/10/2026 | $52,856.09 | $52,633.37 | $52,860.11 | $52,591.44 | 221,634,362 |
| 20/10/2026 | $52,495.88 | $52,466.72 | $52,524.25 | $52,397.42 | 221,733,300 |
| 19/10/2026 | $51,966.03 | $52,063.45 | $52,075.62 | $51,950.97 | 240,015,210 |
| 16/10/2026 | $52,002.41 | $52,200.15 | $52,227.06 | $51,847.94 | 305,530,438 |
| 15/10/2026 | $52,177.69 | $52,073.13 | $52,250.18 | $52,024.52 | 280,672,915 |
| 14/10/2026 | $51,621.48 | $51,622.31 | $51,636.35 | $51,365.42 | 293,500,817 |
| 13/10/2026 | $51,670.10 | $51,709.20 | $51,775.21 | $51,587.67 | 235,150,994 |
| 12/10/2026 | $51,850.55 | $51,883.12 | $51,906.43 | $51,799.27 | 185,559,641 |
| 09/10/2026 | $51,654.95 | $51,532.42 | $51,765.11 | $51,514.45 | 200,442,215 |
| 08/10/2026 | $51,231.64 | $51,002.23 | $51,245.28 | $50,995.43 | 326,722,870 |
| 07/10/2026 | $51,179.87 | $51,122.22 | $51,252.62 | $51,094.49 | 223,748,902 |
| 06/10/2026 | $51,521.28 | $51,612.36 | $51,645.17 | $51,466.85 | 247,632,383 |
| 05/10/2026 | $51,267.90 | $51,176.22 | $51,404.86 | $51,146.59 | 310,470,353 |
| 02/10/2026 | $51,176.96 | $51,102.53 | $51,207.19 | $51,073.40 | 293,341,663 |
| 01/10/2026 | $50,926.56 | $50,729.91 | $51,033.41 | $50,724.76 | 309,833,964 |
| 30/09/2026 | $50,906.05 | $51,334.94 | $51,367.69 | $50,906.05 | 334,117,921 |
| 29/09/2026 | $51,349.92 | $51,155.76 | $51,384.27 | $51,129.18 | 249,162,286 |
| 28/09/2026 | $51,481.51 | $51,471.41 | $51,780.50 | $51,445.15 | 272,283,987 |
| 25/09/2026 | $51,828.62 | $51,649.90 | $51,874.94 | $51,648.44 | 247,211,765 |
| 24/09/2026 | $51,349.98 | $51,181.31 | $51,484.98 | $51,148.51 | 252,637,872 |
| 23/09/2026 | $51,511.59 | $51,551.78 | $51,649.27 | $51,477.53 | 262,248,770 |
| 22/09/2026 | $51,863.69 | $51,753.16 | $51,977.87 | $51,753.16 | 278,501,199 |
| 21/09/2026 | $52,048.83 | $51,913.03 | $52,128.58 | $51,895.68 | 289,476,271 |
| 18/09/2026 | $51,682.64 | $51,547.08 | $51,745.81 | $51,497.47 | 643,485,391 |
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
Graphs are not available, please refer to the detailed table