Dow Jones Industrial Average
53,415.88 Down -270.23 (-0.51 %)
Delayed : 2026/09/04 12:09:26
- Previous close $53,686.11
- Opening $53,584.89
- Today High $53,635.35
- Today Low $53,289.88
- Price Bid $53,401.59
- Price Ask $53,401.59
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 168,272,181
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:09 PM | $53,407.30 | Down $ -2.72 | $53,418.87 | $53,407.30 | 528,311 |
| 12:08 PM | $53,410.02 | Up $12.44 | $53,410.75 | $53,396.18 | 536,188 |
| 12:07 PM | $53,397.58 | Up $4.45 | $53,399.72 | $53,391.60 | 529,360 |
| 12:06 PM | $53,393.13 | Down $ -13.00 | $53,405.73 | $53,391.42 | 631,240 |
| 12:05 PM | $53,406.13 | Up $4.46 | $53,408.27 | $53,401.33 | 458,953 |
| 12:04 PM | $53,401.67 | Up $19.33 | $53,402.95 | $53,381.94 | 447,680 |
| 12:03 PM | $53,382.34 | Down $ -4.74 | $53,389.70 | $53,382.34 | 580,682 |
| 12:02 PM | $53,387.08 | Up $6.05 | $53,387.08 | $53,373.00 | 390,529 |
| 12:01 PM | $53,381.03 | Down $ -1.77 | $53,388.22 | $53,379.53 | 439,657 |
| 12:00 PM | $53,382.80 | Up $11.66 | $53,382.80 | $53,368.88 | 548,108 |
| 11:59 AM | $53,371.14 | Down $ -11.80 | $53,384.65 | $53,371.14 | 446,284 |
| 11:58 AM | $53,382.94 | Up $0.40 | $53,383.43 | $53,375.48 | 501,644 |
| 11:57 AM | $53,382.54 | Up $4.07 | $53,384.42 | $53,365.96 | 681,485 |
| 11:56 AM | $53,378.47 | Down $ -12.01 | $53,391.40 | $53,375.15 | 714,381 |
| 11:55 AM | $53,390.48 | Up $3.89 | $53,393.42 | $53,384.72 | 496,762 |
| 11:54 AM | $53,386.59 | Down $ -2.18 | $53,389.20 | $53,384.21 | 476,207 |
| 11:53 AM | $53,388.77 | Up $5.22 | $53,391.20 | $53,381.11 | 686,719 |
| 11:52 AM | $53,383.55 | Up $0.63 | $53,389.25 | $53,379.44 | 559,853 |
| 11:51 AM | $53,382.92 | Up $8.94 | $53,387.86 | $53,372.87 | 577,809 |
| 11:50 AM | $53,373.98 | Down $ -5.06 | $53,384.44 | $53,373.21 | 646,011 |
| 11:49 AM | $53,379.04 | Down $ -6.20 | $53,386.82 | $53,374.29 | 512,191 |
| 11:48 AM | $53,385.24 | Up $13.40 | $53,386.07 | $53,368.85 | 558,070 |
| 11:47 AM | $53,371.84 | Down $ -1.98 | $53,375.00 | $53,365.25 | 626,246 |
| 11:46 AM | $53,373.82 | Up $1.58 | $53,379.38 | $53,368.82 | 449,736 |
| 11:45 AM | $53,372.24 | Up $3.71 | $53,372.70 | $53,359.16 | 504,200 |
| 11:44 AM | $53,368.53 | Down $ -1.73 | $53,373.51 | $53,365.96 | 477,812 |
| 11:43 AM | $53,370.26 | Down $ -0.68 | $53,372.28 | $53,366.61 | 487,677 |
| 11:42 AM | $53,370.94 | Up $19.08 | $53,372.99 | $53,351.69 | 473,347 |
| 11:41 AM | $53,351.86 | Up $7.74 | $53,354.46 | $53,344.30 | 462,170 |
| 11:40 AM | $53,344.12 | Up $13.25 | $53,344.12 | $53,330.94 | 431,656 |
| 11:39 AM | $53,330.87 | Up $6.63 | $53,330.98 | $53,323.94 | 536,821 |
| 11:38 AM | $53,324.24 | Up $3.73 | $53,330.16 | $53,320.57 | 778,798 |
| 11:37 AM | $53,320.51 | Down $ -5.70 | $53,327.79 | $53,319.15 | 605,953 |
| 11:36 AM | $53,326.21 | Down $ -3.19 | $53,335.29 | $53,325.53 | 502,926 |
| 11:35 AM | $53,329.40 | Up $9.71 | $53,334.16 | $53,318.04 | 725,570 |
| 11:34 AM | $53,319.69 | Down $ -0.24 | $53,320.50 | $53,313.17 | 782,373 |
| 11:33 AM | $53,319.93 | Up $16.85 | $53,319.93 | $53,299.00 | 731,170 |
| 11:32 AM | $53,303.08 | Down $ -3.22 | $53,307.17 | $53,298.08 | 758,451 |
| 11:31 AM | $53,306.30 | Up $1.70 | $53,309.99 | $53,301.57 | 892,032 |
| 11:30 AM | $53,304.60 | Down $ -12.79 | $53,320.21 | $53,301.87 | 871,110 |
| 11:29 AM | $53,317.39 | Down $ -2.15 | $53,323.07 | $53,314.96 | 977,776 |
| 11:28 AM | $53,319.54 | Up $16.19 | $53,321.50 | $53,302.76 | 573,842 |
| 11:27 AM | $53,303.35 | Up $6.10 | $53,307.37 | $53,290.80 | 406,826 |
| 11:26 AM | $53,297.25 | Down $ -3.47 | $53,304.16 | $53,297.02 | 449,652 |
| 11:25 AM | $53,300.72 | Down $ -3.99 | $53,310.05 | $53,297.50 | 543,277 |
| 11:24 AM | $53,304.71 | Up $3.56 | $53,314.36 | $53,299.81 | 544,128 |
| 11:23 AM | $53,301.15 | Down $ -21.81 | $53,323.91 | $53,301.15 | 625,492 |
| 11:22 AM | $53,322.96 | Up $14.14 | $53,328.65 | $53,307.08 | 610,047 |
| 11:21 AM | $53,308.82 | Down $ -4.81 | $53,320.35 | $53,306.16 | 628,655 |
| 11:20 AM | $53,313.63 | Up $2.08 | $53,315.07 | $53,304.97 | 588,149 |
| 11:19 AM | $53,311.55 | Down $ -5.08 | $53,319.20 | $53,311.55 | 599,993 |
| 11:18 AM | $53,316.63 | Down $ -6.29 | $53,323.38 | $53,310.98 | 744,344 |
| 11:17 AM | $53,322.92 | Down $ -8.42 | $53,334.10 | $53,318.09 | 601,803 |
| 11:16 AM | $53,331.34 | Up $5.31 | $53,338.03 | $53,326.68 | 556,300 |
| 11:15 AM | $53,326.03 | Down $ -0.65 | $53,330.80 | $53,322.69 | 602,782 |
| 11:14 AM | $53,326.68 | Up $11.75 | $53,326.68 | $53,311.76 | 636,182 |
| 11:13 AM | $53,314.93 | Up $8.87 | $53,315.36 | $53,300.05 | 591,275 |
| 11:12 AM | $53,306.06 | Up $10.07 | $53,306.06 | $53,292.44 | 710,557 |
| 11:11 AM | $53,295.99 | Down $ -8.35 | $53,309.62 | $53,295.42 | 629,071 |
| 11:10 AM | $53,304.34 | Down $ -6.50 | $53,312.31 | $53,304.03 | 596,907 |
| 11:09 AM | $53,310.84 | Up $5.94 | $53,313.41 | $53,302.52 | 626,948 |
| 11:08 AM | $53,304.90 | Down $ -7.12 | $53,312.47 | $53,301.21 | 633,056 |
| 11:07 AM | $53,312.02 | Down $ -3.07 | $53,325.05 | $53,308.76 | 1,022,331 |
| 11:06 AM | $53,315.09 | Down $ -2.86 | $53,323.56 | $53,314.97 | 699,902 |
| 11:05 AM | $53,317.95 | Down $ -5.21 | $53,325.66 | $53,314.40 | 729,564 |
| 11:04 AM | $53,323.16 | Up $11.15 | $53,327.26 | $53,308.99 | 849,700 |
| 11:03 AM | $53,312.01 | Up $9.21 | $53,315.91 | $53,298.40 | 777,223 |
| 11:02 AM | $53,302.80 | Up $1.00 | $53,308.66 | $53,289.88 | 1,128,396 |
| 11:01 AM | $53,301.80 | Up $2.18 | $53,306.24 | $53,297.53 | 879,344 |
| 11:00 AM | $53,299.62 | Down $ -8.63 | $53,314.33 | $53,299.62 | 1,123,343 |
| 10:59 AM | $53,308.25 | Down $ -8.59 | $53,319.15 | $53,303.45 | 742,629 |
| 10:58 AM | $53,316.84 | Up $8.91 | $53,321.59 | $53,304.78 | 815,838 |
| 10:57 AM | $53,307.93 | Up $0.96 | $53,308.72 | $53,301.16 | 925,408 |
| 10:56 AM | $53,306.97 | Down $ -17.20 | $53,325.59 | $53,305.04 | 1,032,646 |
| 10:55 AM | $53,324.17 | Up $2.20 | $53,326.09 | $53,315.62 | 733,476 |
| 10:54 AM | $53,321.97 | Down $ -19.73 | $53,342.78 | $53,321.97 | 900,585 |
| 10:53 AM | $53,341.70 | Down $ -21.26 | $53,366.43 | $53,341.51 | 599,384 |
| 10:52 AM | $53,362.96 | Up $6.05 | $53,368.70 | $53,349.59 | 907,019 |
| 10:51 AM | $53,356.91 | Up $3.91 | $53,362.25 | $53,353.33 | 725,843 |
| 10:50 AM | $53,353.00 | Up $5.94 | $53,353.09 | $53,345.48 | 837,892 |
| 10:49 AM | $53,347.06 | Down $ -27.57 | $53,381.55 | $53,347.06 | 820,366 |
| 10:48 AM | $53,374.63 | Down $ -7.88 | $53,383.57 | $53,369.51 | 727,644 |
| 10:47 AM | $53,382.51 | Down $ -16.45 | $53,399.70 | $53,381.44 | 725,622 |
| 10:46 AM | $53,398.96 | Down $ -12.11 | $53,412.13 | $53,395.40 | 661,610 |
| 10:45 AM | $53,411.07 | Up $12.89 | $53,418.84 | $53,399.06 | 920,781 |
| 10:44 AM | $53,398.18 | Down $ -0.71 | $53,403.61 | $53,397.54 | 817,667 |
| 10:43 AM | $53,398.89 | Down $ -13.87 | $53,417.91 | $53,398.70 | 767,742 |
| 10:42 AM | $53,412.76 | Down $ -4.39 | $53,428.05 | $53,411.07 | 808,712 |
| 10:41 AM | $53,417.15 | Down $ -5.26 | $53,429.85 | $53,415.41 | 936,865 |
| 10:40 AM | $53,422.41 | Down $ -12.30 | $53,433.69 | $53,422.41 | 693,721 |
| 10:39 AM | $53,434.71 | Up $8.45 | $53,435.57 | $53,425.91 | 601,837 |
| 10:38 AM | $53,426.26 | Up $11.78 | $53,426.37 | $53,411.79 | 932,154 |
| 10:37 AM | $53,414.48 | Down $ -0.15 | $53,418.35 | $53,406.13 | 691,263 |
| 10:36 AM | $53,414.63 | Down $ -23.67 | $53,438.42 | $53,414.63 | 1,610,017 |
| 10:35 AM | $53,438.30 | Up $11.54 | $53,438.30 | $53,423.11 | 997,999 |
| 10:34 AM | $53,426.76 | Up $6.83 | $53,426.85 | $53,411.34 | 878,209 |
| 10:33 AM | $53,419.93 | Down $ -3.56 | $53,427.87 | $53,414.82 | 868,488 |
| 10:32 AM | $53,423.49 | Up $5.73 | $53,426.17 | $53,412.57 | 885,007 |
| 10:31 AM | $53,417.76 | Up $14.99 | $53,417.76 | $53,401.18 | 1,235,562 |
| 10:30 AM | $53,402.77 | Down $ -3.46 | $53,415.65 | $53,398.93 | 1,266,465 |
| 10:29 AM | $53,406.23 | Down $ -13.76 | $53,426.09 | $53,405.60 | 1,406,679 |
| 10:28 AM | $53,419.99 | Up $11.85 | $53,424.01 | $53,403.27 | 881,693 |
| 10:27 AM | $53,408.14 | Up $10.31 | $53,410.38 | $53,396.66 | 723,150 |
| 10:26 AM | $53,397.83 | Down $ -10.32 | $53,416.12 | $53,397.83 | 826,369 |
| 10:25 AM | $53,408.15 | Up $3.52 | $53,409.68 | $53,396.93 | 938,094 |
| 10:24 AM | $53,404.63 | Down $ -0.12 | $53,405.24 | $53,392.32 | 1,159,910 |
| 10:23 AM | $53,404.75 | Down $ -0.44 | $53,411.51 | $53,401.95 | 1,082,556 |
| 10:22 AM | $53,405.19 | Up $10.86 | $53,411.56 | $53,394.22 | 1,367,232 |
| 10:21 AM | $53,394.33 | Up $4.79 | $53,406.47 | $53,385.81 | 1,437,449 |
| 10:20 AM | $53,389.54 | Down $ -3.66 | $53,405.62 | $53,384.68 | 1,490,268 |
| 10:19 AM | $53,393.20 | Down $ -14.04 | $53,412.76 | $53,393.20 | 1,213,834 |
| 10:18 AM | $53,407.24 | Down $ -23.19 | $53,426.53 | $53,406.46 | 1,162,630 |
| 10:17 AM | $53,430.43 | Up $3.34 | $53,437.55 | $53,421.24 | 921,851 |
| 10:16 AM | $53,427.09 | Up $10.51 | $53,427.09 | $53,404.17 | 1,087,116 |
| 10:15 AM | $53,416.58 | Down $ -16.55 | $53,442.37 | $53,414.93 | 1,015,340 |
| 10:14 AM | $53,433.13 | Up $20.69 | $53,435.79 | $53,410.21 | 1,149,582 |
| 10:13 AM | $53,412.44 | Up $7.03 | $53,418.45 | $53,394.39 | 1,069,125 |
| 10:12 AM | $53,405.41 | Up $1.51 | $53,413.95 | $53,400.57 | 1,248,755 |
| 10:11 AM | $53,403.90 | Down $ -16.65 | $53,428.43 | $53,403.68 | 1,152,162 |
| 10:10 AM | $53,420.55 | Down $ -16.98 | $53,436.75 | $53,420.55 | 1,209,780 |
| 10:09 AM | $53,437.53 | Down $ -12.93 | $53,460.02 | $53,431.88 | 753,685 |
| 10:08 AM | $53,450.46 | Down $ -18.68 | $53,469.02 | $53,447.55 | 957,653 |
| 10:07 AM | $53,469.14 | Up $8.49 | $53,469.74 | $53,448.42 | 900,350 |
| 10:06 AM | $53,460.65 | Down $ -13.00 | $53,473.45 | $53,442.93 | 1,165,685 |
| 10:05 AM | $53,473.65 | Up $22.41 | $53,478.02 | $53,449.01 | 883,099 |
| 10:04 AM | $53,451.24 | Down $ -10.75 | $53,466.39 | $53,450.38 | 1,137,607 |
| 10:03 AM | $53,461.99 | Down $ -8.81 | $53,478.63 | $53,458.29 | 1,013,944 |
| 10:02 AM | $53,470.80 | Down $ -26.90 | $53,504.83 | $53,462.92 | 1,457,867 |
| 10:01 AM | $53,497.70 | Down $ -8.99 | $53,513.03 | $53,489.75 | 1,330,513 |
| 10:00 AM | $53,506.69 | Up $2.90 | $53,511.82 | $53,492.81 | 2,140,986 |
| 09:59 AM | $53,503.79 | Up $1.48 | $53,507.74 | $53,487.46 | 3,113,916 |
| 09:58 AM | $53,502.31 | Up $7.80 | $53,520.07 | $53,493.23 | 1,022,417 |
| 09:57 AM | $53,494.51 | Down $ -8.42 | $53,506.23 | $53,494.00 | 976,925 |
| 09:56 AM | $53,502.93 | Down $ -3.23 | $53,509.14 | $53,499.49 | 1,344,126 |
| 09:55 AM | $53,506.16 | Down $ -15.75 | $53,522.50 | $53,503.14 | 1,233,855 |
| 09:54 AM | $53,521.91 | Up $3.09 | $53,527.07 | $53,515.88 | 1,252,279 |
| 09:53 AM | $53,518.82 | Down $ -24.65 | $53,547.18 | $53,518.82 | 1,197,049 |
| 09:52 AM | $53,543.47 | Up $10.07 | $53,551.41 | $53,532.35 | 1,374,796 |
| 09:51 AM | $53,533.40 | Down $ -5.55 | $53,548.24 | $53,531.01 | 1,463,165 |
| 09:50 AM | $53,538.95 | Down $ -43.95 | $53,582.83 | $53,538.95 | 2,021,197 |
| 09:49 AM | $53,582.90 | Up $6.67 | $53,595.07 | $53,567.99 | 1,325,985 |
| 09:48 AM | $53,576.23 | Up $8.07 | $53,592.91 | $53,554.45 | 2,195,057 |
| 09:47 AM | $53,568.16 | Up $3.27 | $53,580.17 | $53,561.04 | 1,792,053 |
| 09:46 AM | $53,564.89 | Up $8.11 | $53,570.53 | $53,550.10 | 1,546,043 |
| 09:45 AM | $53,556.78 | Up $35.08 | $53,567.81 | $53,522.51 | 1,575,915 |
| 09:44 AM | $53,521.70 | Down $ -6.14 | $53,538.75 | $53,506.86 | 1,486,239 |
| 09:43 AM | $53,527.84 | Down $ -14.19 | $53,548.76 | $53,520.50 | 1,330,106 |
| 09:42 AM | $53,542.03 | Up $12.65 | $53,542.03 | $53,506.26 | 1,545,791 |
| 09:41 AM | $53,529.38 | Up $23.76 | $53,535.83 | $53,492.43 | 1,311,439 |
| 09:40 AM | $53,505.62 | Down $ -35.09 | $53,540.19 | $53,505.50 | 1,675,268 |
| 09:39 AM | $53,540.71 | Up $23.46 | $53,542.60 | $53,514.96 | 1,783,771 |
| 09:38 AM | $53,517.25 | Down $ -26.03 | $53,544.37 | $53,506.93 | 1,930,128 |
| 09:37 AM | $53,543.28 | Down $ -1.35 | $53,548.98 | $53,527.89 | 2,041,514 |
| 09:36 AM | $53,544.63 | Down $ -40.93 | $53,587.93 | $53,538.83 | 1,883,634 |
| 09:35 AM | $53,585.56 | Up $8.27 | $53,608.85 | $53,574.11 | 1,687,219 |
| 09:34 AM | $53,577.29 | Down $ -12.30 | $53,607.52 | $53,572.80 | 1,689,573 |
| 09:33 AM | $53,589.59 | Down $ -10.93 | $53,600.84 | $53,576.49 | 1,896,452 |
| 09:32 AM | $53,600.52 | Up $4.07 | $53,622.45 | $53,594.28 | 2,454,749 |
| 09:31 AM | $53,596.45 | Up $23.28 | $53,635.35 | $53,564.58 | 2,404,067 |
| 09:30 AM | $53,573.17 | Down $ -112.94 | $53,588.58 | $53,466.76 | 5,720,730 |
| Previous close | $53,686.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/09/2026 | $53,686.11 | $53,713.50 | $53,715.71 | $53,617.00 | 250,687,764 |
| 02/09/2026 | $53,061.95 | $53,053.99 | $53,094.57 | $52,943.61 | 241,483,867 |
| 01/09/2026 | $52,766.88 | $52,962.10 | $52,999.60 | $52,691.31 | 244,197,022 |
| 31/08/2026 | $53,185.90 | $53,220.89 | $53,276.90 | $53,176.34 | 368,307,996 |
| 28/08/2026 | $53,559.99 | $53,634.91 | $53,693.68 | $53,489.41 | 298,306,404 |
| 27/08/2026 | $53,569.44 | $53,618.10 | $53,682.59 | $53,507.49 | 364,321,746 |
| 26/08/2026 | $53,463.88 | $53,469.46 | $53,529.82 | $53,379.40 | 281,364,140 |
| 25/08/2026 | $53,577.40 | $53,523.01 | $53,602.01 | $53,463.04 | 245,124,218 |
| 24/08/2026 | $53,417.16 | $53,453.06 | $53,508.18 | $53,314.61 | 253,665,646 |
| 21/08/2026 | $53,277.01 | $53,208.07 | $53,355.92 | $53,116.36 | 234,681,323 |
| 20/08/2026 | $52,759.21 | $53,012.93 | $53,081.31 | $52,754.90 | 275,780,677 |
| 19/08/2026 | $53,463.05 | $53,492.81 | $53,589.38 | $53,410.87 | 273,380,683 |
| 18/08/2026 | $53,343.40 | $53,350.81 | $53,419.24 | $53,321.62 | 261,176,608 |
| 17/08/2026 | $53,459.78 | $53,517.66 | $53,615.89 | $53,395.23 | 277,456,774 |
| 14/08/2026 | $53,732.41 | $53,690.58 | $53,814.99 | $53,673.47 | 196,178,309 |
| 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 |
Graphs are not available, please refer to the detailed table