Dow Jones Industrial Average
53,720.04 Down -119.95 (-0.22 %)
Delayed : 2026/08/14 11:40:54
- Previous close $53,839.99
- Opening $53,842.80
- Today High $53,890.84
- Today Low $53,685.58
- Price Bid $53,710.66
- Price Ask $53,710.66
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,579.03
- Size Bid N/A
- Size Ask N/A
- Volume 114,834,366
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:40 AM | $53,720.92 | Down $ -15.39 | $53,737.70 | $53,720.04 | 573,256 |
| 11:39 AM | $53,736.31 | Down $ -3.75 | $53,750.28 | $53,736.01 | 455,247 |
| 11:38 AM | $53,740.06 | Up $10.79 | $53,740.54 | $53,729.59 | 480,131 |
| 11:37 AM | $53,729.27 | Down $ -12.02 | $53,741.02 | $53,723.32 | 434,968 |
| 11:36 AM | $53,741.29 | Up $1.62 | $53,752.99 | $53,739.60 | 442,710 |
| 11:35 AM | $53,739.67 | Up $2.49 | $53,743.23 | $53,736.82 | 526,777 |
| 11:34 AM | $53,737.18 | Down $ -0.83 | $53,743.66 | $53,733.43 | 548,940 |
| 11:33 AM | $53,738.01 | Down $ -6.71 | $53,747.16 | $53,736.88 | 584,875 |
| 11:32 AM | $53,744.72 | Up $12.69 | $53,744.72 | $53,730.51 | 667,887 |
| 11:31 AM | $53,732.03 | Down $ -21.17 | $53,755.27 | $53,731.24 | 604,936 |
| 11:30 AM | $53,753.20 | Up $19.24 | $53,753.26 | $53,736.39 | 505,056 |
| 11:29 AM | $53,733.96 | Up $8.25 | $53,734.06 | $53,721.40 | 619,294 |
| 11:28 AM | $53,725.71 | Down $ -18.27 | $53,745.75 | $53,723.24 | 698,285 |
| 11:27 AM | $53,743.98 | Up $4.35 | $53,744.73 | $53,732.03 | 630,088 |
| 11:26 AM | $53,739.63 | Down $ -2.17 | $53,743.45 | $53,730.26 | 643,225 |
| 11:25 AM | $53,741.80 | Up $0.23 | $53,750.61 | $53,737.01 | 717,216 |
| 11:24 AM | $53,741.57 | Down $ -0.82 | $53,747.56 | $53,740.74 | 861,534 |
| 11:23 AM | $53,742.39 | Up $0.46 | $53,747.90 | $53,740.67 | 692,889 |
| 11:22 AM | $53,741.93 | Up $7.23 | $53,741.93 | $53,731.19 | 522,600 |
| 11:21 AM | $53,734.70 | Down $ -11.36 | $53,747.01 | $53,732.83 | 527,482 |
| 11:20 AM | $53,746.06 | Up $1.93 | $53,746.95 | $53,740.32 | 500,558 |
| 11:19 AM | $53,744.13 | Down $ -7.34 | $53,750.25 | $53,740.78 | 370,605 |
| 11:18 AM | $53,751.47 | Down $ -1.27 | $53,757.89 | $53,751.47 | 456,610 |
| 11:17 AM | $53,752.74 | Up $6.81 | $53,755.01 | $53,747.15 | 547,078 |
| 11:16 AM | $53,745.93 | Up $4.12 | $53,745.93 | $53,733.61 | 519,250 |
| 11:15 AM | $53,741.81 | Up $0.34 | $53,747.37 | $53,736.82 | 534,839 |
| 11:14 AM | $53,741.47 | Down $ -18.85 | $53,764.88 | $53,740.66 | 493,250 |
| 11:13 AM | $53,760.32 | Up $2.71 | $53,762.83 | $53,756.32 | 374,493 |
| 11:12 AM | $53,757.61 | Up $6.10 | $53,760.54 | $53,748.99 | 520,565 |
| 11:11 AM | $53,751.51 | Down $ -0.96 | $53,756.40 | $53,747.03 | 478,461 |
| 11:10 AM | $53,752.47 | Down $ -3.88 | $53,761.08 | $53,752.35 | 454,919 |
| 11:09 AM | $53,756.35 | Up $7.04 | $53,756.35 | $53,749.53 | 508,687 |
| 11:08 AM | $53,749.31 | Down $ -16.95 | $53,766.33 | $53,749.31 | 793,808 |
| 11:07 AM | $53,766.26 | Down $ -5.89 | $53,771.69 | $53,762.01 | 626,487 |
| 11:06 AM | $53,772.15 | Down $ -10.68 | $53,783.90 | $53,768.63 | 436,688 |
| 11:05 AM | $53,782.83 | Up $13.96 | $53,783.18 | $53,772.07 | 528,407 |
| 11:04 AM | $53,768.87 | Down $ -9.37 | $53,790.76 | $53,767.40 | 531,165 |
| 11:03 AM | $53,778.24 | Up $16.41 | $53,781.23 | $53,761.30 | 658,626 |
| 11:02 AM | $53,761.83 | Down $ -6.21 | $53,770.95 | $53,757.93 | 667,619 |
| 11:01 AM | $53,768.04 | Down $ -0.71 | $53,772.21 | $53,761.75 | 610,327 |
| 11:00 AM | $53,768.75 | Up $20.82 | $53,768.75 | $53,739.54 | 700,217 |
| 10:59 AM | $53,747.93 | Down $ -0.93 | $53,752.46 | $53,743.60 | 544,318 |
| 10:58 AM | $53,748.86 | Down $ -2.57 | $53,753.14 | $53,745.37 | 503,278 |
| 10:57 AM | $53,751.43 | Up $21.04 | $53,752.50 | $53,729.53 | 615,598 |
| 10:56 AM | $53,730.39 | Down $ -23.07 | $53,759.44 | $53,729.20 | 541,121 |
| 10:55 AM | $53,753.46 | Up $11.31 | $53,753.46 | $53,737.79 | 866,773 |
| 10:54 AM | $53,742.15 | Up $0.00 | $53,743.74 | $53,736.47 | 505,785 |
| 10:53 AM | $53,742.15 | Down $ -5.98 | $53,760.24 | $53,742.15 | 563,014 |
| 10:52 AM | $53,748.13 | Down $ -4.58 | $53,758.39 | $53,747.30 | 713,446 |
| 10:51 AM | $53,752.71 | Down $ -0.84 | $53,754.80 | $53,749.45 | 498,410 |
| 10:50 AM | $53,753.55 | Down $ -10.26 | $53,764.78 | $53,753.44 | 608,990 |
| 10:49 AM | $53,763.81 | Down $ -5.18 | $53,772.26 | $53,761.81 | 707,711 |
| 10:48 AM | $53,768.99 | Up $7.49 | $53,769.65 | $53,758.74 | 1,002,908 |
| 10:47 AM | $53,761.50 | Down $ -4.46 | $53,772.26 | $53,759.88 | 698,476 |
| 10:46 AM | $53,765.96 | Up $8.38 | $53,765.96 | $53,752.77 | 832,743 |
| 10:45 AM | $53,757.58 | Up $10.00 | $53,757.58 | $53,746.17 | 904,050 |
| 10:44 AM | $53,747.58 | Down $ -2.51 | $53,750.43 | $53,741.78 | 703,240 |
| 10:43 AM | $53,750.09 | Up $1.12 | $53,755.02 | $53,746.24 | 825,125 |
| 10:42 AM | $53,748.97 | Down $ -1.39 | $53,755.19 | $53,743.41 | 763,942 |
| 10:41 AM | $53,750.36 | Down $ -11.18 | $53,763.34 | $53,746.85 | 747,257 |
| 10:40 AM | $53,761.54 | Down $ -2.99 | $53,772.06 | $53,754.99 | 871,876 |
| 10:39 AM | $53,764.53 | Up $11.73 | $53,765.10 | $53,749.47 | 784,421 |
| 10:38 AM | $53,752.80 | Up $1.98 | $53,752.80 | $53,740.76 | 660,249 |
| 10:37 AM | $53,750.82 | Down $ -19.90 | $53,772.18 | $53,750.82 | 648,867 |
| 10:36 AM | $53,770.72 | Up $3.81 | $53,778.80 | $53,764.06 | 571,907 |
| 10:35 AM | $53,766.91 | Up $0.97 | $53,776.27 | $53,760.35 | 598,344 |
| 10:34 AM | $53,765.94 | Down $ -1.87 | $53,780.17 | $53,765.72 | 697,241 |
| 10:33 AM | $53,767.81 | Down $ -4.54 | $53,775.87 | $53,765.40 | 670,891 |
| 10:32 AM | $53,772.35 | Down $ -10.07 | $53,787.41 | $53,765.52 | 689,449 |
| 10:31 AM | $53,782.42 | Down $ -9.26 | $53,787.80 | $53,767.92 | 832,293 |
| 10:30 AM | $53,791.68 | Down $ -20.01 | $53,818.85 | $53,789.72 | 893,323 |
| 10:29 AM | $53,811.69 | Up $7.34 | $53,819.84 | $53,801.48 | 645,205 |
| 10:28 AM | $53,804.35 | Down $ -0.25 | $53,808.04 | $53,800.36 | 704,311 |
| 10:27 AM | $53,804.60 | Down $ -3.14 | $53,809.83 | $53,799.67 | 705,844 |
| 10:26 AM | $53,807.74 | Down $ -9.70 | $53,818.34 | $53,806.78 | 584,153 |
| 10:25 AM | $53,817.44 | Down $ -4.56 | $53,824.01 | $53,811.32 | 682,942 |
| 10:24 AM | $53,822.00 | Down $ -4.71 | $53,838.42 | $53,818.77 | 904,612 |
| 10:23 AM | $53,826.71 | Up $2.27 | $53,830.38 | $53,820.82 | 799,567 |
| 10:22 AM | $53,824.44 | Up $10.76 | $53,829.36 | $53,805.29 | 713,619 |
| 10:21 AM | $53,813.68 | Down $ -4.08 | $53,816.31 | $53,795.16 | 914,951 |
| 10:20 AM | $53,817.76 | Down $ -10.39 | $53,836.06 | $53,812.75 | 844,912 |
| 10:19 AM | $53,828.15 | Down $ -24.66 | $53,857.52 | $53,828.15 | 975,035 |
| 10:18 AM | $53,852.81 | Up $6.68 | $53,853.77 | $53,842.72 | 1,002,066 |
| 10:17 AM | $53,846.13 | Up $13.94 | $53,853.19 | $53,832.31 | 1,069,119 |
| 10:16 AM | $53,832.19 | Up $30.57 | $53,835.31 | $53,791.34 | 909,308 |
| 10:15 AM | $53,801.62 | Down $ -5.52 | $53,815.85 | $53,794.32 | 879,624 |
| 10:14 AM | $53,807.14 | Down $ -11.16 | $53,822.40 | $53,807.14 | 1,146,116 |
| 10:13 AM | $53,818.30 | Down $ -3.90 | $53,826.62 | $53,809.84 | 818,762 |
| 10:12 AM | $53,822.20 | Up $25.90 | $53,832.03 | $53,794.02 | 853,237 |
| 10:11 AM | $53,796.30 | Down $ -3.54 | $53,804.27 | $53,792.20 | 818,364 |
| 10:10 AM | $53,799.84 | Down $ -10.10 | $53,810.91 | $53,793.19 | 975,927 |
| 10:09 AM | $53,809.94 | Down $ -16.01 | $53,829.62 | $53,806.71 | 767,220 |
| 10:08 AM | $53,825.95 | Up $11.55 | $53,832.34 | $53,814.37 | 653,968 |
| 10:07 AM | $53,814.40 | Up $13.86 | $53,814.40 | $53,792.36 | 1,038,961 |
| 10:06 AM | $53,800.54 | Down $ -10.84 | $53,811.42 | $53,792.96 | 926,372 |
| 10:05 AM | $53,811.38 | Down $ -12.91 | $53,823.31 | $53,809.41 | 938,598 |
| 10:04 AM | $53,824.29 | Up $5.84 | $53,824.67 | $53,814.12 | 927,903 |
| 10:03 AM | $53,818.45 | Down $ -5.29 | $53,823.38 | $53,809.43 | 846,899 |
| 10:02 AM | $53,823.74 | Down $ -12.34 | $53,836.42 | $53,817.50 | 698,109 |
| 10:01 AM | $53,836.08 | Down $ -15.93 | $53,854.05 | $53,836.08 | 801,956 |
| 10:00 AM | $53,852.01 | Up $0.92 | $53,870.76 | $53,849.77 | 972,896 |
| 09:59 AM | $53,851.09 | Up $8.94 | $53,857.57 | $53,839.10 | 695,959 |
| 09:58 AM | $53,842.15 | Down $ -10.10 | $53,857.41 | $53,837.75 | 719,991 |
| 09:57 AM | $53,852.25 | Up $18.83 | $53,857.10 | $53,832.80 | 857,581 |
| 09:56 AM | $53,833.42 | Down $ -32.87 | $53,866.03 | $53,830.93 | 815,397 |
| 09:55 AM | $53,866.29 | Down $ -9.66 | $53,876.63 | $53,858.54 | 812,868 |
| 09:54 AM | $53,875.95 | Down $ -6.02 | $53,890.84 | $53,872.12 | 892,180 |
| 09:53 AM | $53,881.97 | Up $7.87 | $53,882.87 | $53,865.74 | 924,277 |
| 09:52 AM | $53,874.10 | Up $21.54 | $53,883.97 | $53,851.99 | 716,742 |
| 09:51 AM | $53,852.56 | Up $21.84 | $53,866.23 | $53,825.43 | 1,278,078 |
| 09:50 AM | $53,830.72 | Up $3.13 | $53,833.81 | $53,813.10 | 816,242 |
| 09:49 AM | $53,827.59 | Up $1.08 | $53,842.33 | $53,817.26 | 840,215 |
| 09:48 AM | $53,826.51 | Up $27.66 | $53,826.51 | $53,797.90 | 839,995 |
| 09:47 AM | $53,798.85 | Down $ -26.94 | $53,835.78 | $53,797.08 | 1,134,110 |
| 09:46 AM | $53,825.79 | Down $ -27.47 | $53,854.09 | $53,820.43 | 1,198,361 |
| 09:45 AM | $53,853.26 | Up $44.55 | $53,853.26 | $53,811.26 | 1,507,189 |
| 09:44 AM | $53,808.71 | Down $ -5.51 | $53,818.65 | $53,802.87 | 1,188,095 |
| 09:43 AM | $53,814.22 | Down $ -3.69 | $53,822.50 | $53,811.44 | 908,864 |
| 09:42 AM | $53,817.91 | Up $21.68 | $53,817.91 | $53,778.39 | 1,157,791 |
| 09:41 AM | $53,796.23 | Up $12.19 | $53,801.08 | $53,778.18 | 907,466 |
| 09:40 AM | $53,784.04 | Down $ -6.01 | $53,790.39 | $53,757.16 | 1,212,517 |
| 09:39 AM | $53,790.05 | Down $ -16.27 | $53,818.41 | $53,781.75 | 1,073,960 |
| 09:38 AM | $53,806.32 | Down $ -26.99 | $53,831.50 | $53,806.32 | 1,168,614 |
| 09:37 AM | $53,833.31 | Up $3.76 | $53,847.29 | $53,831.85 | 1,583,291 |
| 09:36 AM | $53,829.55 | Down $ -4.81 | $53,843.19 | $53,811.14 | 1,497,331 |
| 09:35 AM | $53,834.36 | Up $15.85 | $53,845.39 | $53,807.96 | 1,740,997 |
| 09:34 AM | $53,818.51 | Up $5.57 | $53,820.98 | $53,765.69 | 1,552,355 |
| 09:33 AM | $53,812.94 | Up $9.79 | $53,818.51 | $53,771.02 | 1,554,713 |
| 09:32 AM | $53,803.15 | Up $77.35 | $53,810.26 | $53,729.16 | 1,582,613 |
| 09:31 AM | $53,725.80 | Down $ -11.94 | $53,737.17 | $53,685.58 | 1,939,374 |
| 09:30 AM | $53,737.74 | Down $ -102.25 | $53,842.80 | $53,718.34 | 6,176,946 |
| Previous close | $53,839.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2026 | $53,839.99 | $53,660.39 | $53,855.21 | $53,660.39 | 246,484,151 |
| 12/08/2026 | $53,770.27 | $53,808.08 | $53,860.38 | $53,746.25 | 249,389,572 |
| 11/08/2026 | $53,791.85 | $53,943.89 | $53,966.84 | $53,746.43 | 243,345,719 |
| 10/08/2026 | $53,975.98 | $54,014.85 | $54,017.07 | $53,850.19 | 257,645,987 |
| 07/08/2026 | $54,036.93 | $53,958.21 | $54,077.66 | $53,893.98 | 236,876,755 |
| 06/08/2026 | $53,885.10 | $53,994.45 | $54,044.01 | $53,835.02 | 253,648,169 |
| 05/08/2026 | $54,349.12 | $54,501.88 | $54,594.68 | $54,343.06 | 314,342,085 |
| 04/08/2026 | $54,085.88 | $54,049.70 | $54,272.60 | $54,044.74 | 359,060,124 |
| 03/08/2026 | $53,178.41 | $53,026.47 | $53,230.08 | $52,933.97 | 340,144,113 |
| 31/07/2026 | $52,485.03 | $52,398.27 | $52,623.14 | $52,358.46 | 413,527,895 |
| 30/07/2026 | $52,208.06 | $51,925.67 | $52,266.45 | $51,911.40 | 371,407,723 |
| 29/07/2026 | $51,594.14 | $51,894.77 | $52,261.93 | $51,551.18 | 367,225,312 |
| 28/07/2026 | $52,747.32 | $52,866.68 | $52,901.87 | $52,731.60 | 316,151,327 |
| 27/07/2026 | $52,210.08 | $52,036.53 | $52,213.91 | $51,985.38 | 285,981,569 |
| 24/07/2026 | $51,947.25 | $52,070.41 | $52,118.19 | $51,826.07 | 280,852,648 |
| 23/07/2026 | $51,711.65 | $51,707.01 | $51,820.48 | $51,588.59 | 291,286,697 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
| 08/07/2026 | $52,348.39 | $52,110.09 | $52,399.74 | $52,110.09 | 299,813,750 |
| 07/07/2026 | $52,925.15 | $52,872.99 | $52,966.60 | $52,827.23 | 263,653,799 |
| 06/07/2026 | $53,055.91 | $52,859.83 | $53,060.10 | $52,835.07 | 304,170,780 |
| 02/07/2026 | $52,900.07 | $52,687.94 | $52,903.85 | $52,448.91 | 350,931,137 |
Graphs are not available, please refer to the detailed table