Dow Jones Industrial Average

45,544.22 Down -415.89 (-0.91 %)

Delayed : 2026/03/27 12:02:01

  • Previous close $45,960.11
  • Opening $45,904.25
  • Today High $45,904.25
  • Today Low $45,438.67
  • Price Bid $45,531.11
  • Price Ask $45,531.11
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 222,199,941

Intraday history

Hour Last Change High Low Volume
12:02 PM $45,564.96 Up $19.37 $45,565.87 $45,542.26 731,388
12:01 PM $45,545.59 Down $ -1.13 $45,552.18 $45,537.71 802,875
12:00 PM $45,546.72 Down $ -21.40 $45,570.75 $45,541.46 971,554
11:59 AM $45,568.12 Up $0.38 $45,568.61 $45,552.87 814,822
11:58 AM $45,567.74 Down $ -13.13 $45,590.04 $45,565.10 819,236
11:57 AM $45,580.87 Down $ -10.92 $45,596.30 $45,574.53 681,120
11:56 AM $45,591.79 Down $ -34.87 $45,626.45 $45,591.79 935,158
11:55 AM $45,626.66 Down $ -9.98 $45,640.53 $45,626.66 624,994
11:54 AM $45,636.64 Up $5.64 $45,640.90 $45,623.55 703,185
11:53 AM $45,631.00 Down $ -10.14 $45,641.82 $45,627.62 700,605
11:52 AM $45,641.14 Down $ -24.76 $45,666.15 $45,640.07 786,560
11:51 AM $45,665.90 Down $ -6.97 $45,672.46 $45,664.53 687,096
11:50 AM $45,672.87 Up $8.21 $45,681.11 $45,662.20 716,611
11:49 AM $45,664.66 Up $10.12 $45,666.13 $45,652.41 770,384
11:48 AM $45,654.54 Up $5.94 $45,659.06 $45,646.46 743,945
11:47 AM $45,648.60 Up $3.22 $45,656.79 $45,643.51 675,147
11:46 AM $45,645.38 Up $4.11 $45,645.38 $45,630.27 721,686
11:45 AM $45,641.27 Up $1.42 $45,650.03 $45,636.51 895,726
11:44 AM $45,639.85 Down $ -2.91 $45,647.57 $45,636.79 817,009
11:43 AM $45,642.76 Up $5.97 $45,648.02 $45,633.08 781,718
11:42 AM $45,636.79 Up $16.89 $45,644.32 $45,618.68 1,030,226
11:41 AM $45,619.90 Down $ -22.62 $45,644.90 $45,613.96 945,437
11:40 AM $45,642.52 Down $ -31.52 $45,673.98 $45,638.39 1,104,814
11:39 AM $45,674.04 Down $ -13.33 $45,687.23 $45,668.25 995,715
11:38 AM $45,687.37 Down $ -28.37 $45,715.03 $45,680.27 1,076,949
11:37 AM $45,715.74 Up $2.97 $45,728.28 $45,705.81 1,111,793
11:36 AM $45,712.77 Up $10.82 $45,712.77 $45,691.11 1,145,516
11:35 AM $45,701.95 Up $7.29 $45,703.75 $45,693.03 972,999
11:34 AM $45,694.66 Up $4.21 $45,694.66 $45,681.89 1,056,357
11:33 AM $45,690.45 Up $14.78 $45,696.14 $45,671.38 1,381,753
11:32 AM $45,675.67 Up $5.04 $45,683.13 $45,660.16 1,178,083
11:31 AM $45,670.63 Up $14.29 $45,680.59 $45,645.44 1,384,593
11:30 AM $45,656.34 Up $32.75 $45,657.59 $45,617.55 1,067,501
11:29 AM $45,623.59 Up $0.96 $45,625.83 $45,600.20 908,202
11:28 AM $45,622.63 Up $6.05 $45,631.03 $45,609.16 1,142,828
11:27 AM $45,616.58 Up $15.90 $45,616.58 $45,593.32 972,845
11:26 AM $45,600.68 Up $10.93 $45,608.36 $45,597.48 1,058,369
11:25 AM $45,589.75 Down $ -5.48 $45,600.84 $45,586.00 819,178
11:24 AM $45,595.23 Down $ -64.60 $45,660.00 $45,592.51 1,211,636
11:23 AM $45,659.83 Up $99.26 $45,697.74 $45,561.54 2,105,719
11:22 AM $45,560.57 Up $14.99 $45,572.44 $45,546.72 988,924
11:21 AM $45,545.58 Up $21.75 $45,545.58 $45,522.07 2,465,380
11:20 AM $45,523.83 Down $ -13.37 $45,538.82 $45,520.98 841,686
11:19 AM $45,537.20 Down $ -14.20 $45,551.20 $45,532.17 928,380
11:18 AM $45,551.40 Up $6.83 $45,555.05 $45,537.67 794,028
11:17 AM $45,544.57 Down $ -36.56 $45,588.25 $45,535.70 1,270,350
11:16 AM $45,581.13 Down $ -7.86 $45,589.06 $45,575.38 938,677
11:15 AM $45,588.99 Up $0.84 $45,591.25 $45,573.14 934,207
11:14 AM $45,588.15 Up $19.17 $45,595.92 $45,568.57 983,364
11:13 AM $45,568.98 Up $1.67 $45,570.27 $45,556.21 827,967
11:12 AM $45,567.31 Down $ -3.04 $45,572.44 $45,563.34 887,437
11:11 AM $45,570.35 Down $ -22.56 $45,598.97 $45,568.06 1,584,613
11:10 AM $45,592.91 Down $ -14.80 $45,607.69 $45,587.16 844,063
11:09 AM $45,607.71 Down $ -19.31 $45,629.63 $45,600.12 746,068
11:08 AM $45,627.02 Up $7.34 $45,631.51 $45,615.03 1,037,085
11:07 AM $45,619.68 Down $ -15.00 $45,640.29 $45,619.59 1,062,461
11:06 AM $45,634.68 Down $ -29.40 $45,693.16 $45,634.17 1,085,175
11:05 AM $45,664.08 Up $7.19 $45,664.12 $45,635.80 949,730
11:04 AM $45,656.89 Up $13.60 $45,665.43 $45,643.19 1,073,177
11:03 AM $45,643.29 Up $30.59 $45,643.29 $45,604.90 1,334,557
11:02 AM $45,612.70 Up $14.11 $45,623.83 $45,597.84 896,009
11:01 AM $45,598.59 Up $0.74 $45,607.30 $45,590.08 841,672
11:00 AM $45,597.85 Down $ -9.65 $45,625.65 $45,588.65 1,194,629
10:59 AM $45,607.50 Down $ -3.13 $45,621.19 $45,607.50 1,016,370
10:58 AM $45,610.63 Down $ -6.13 $45,631.05 $45,608.17 935,948
10:57 AM $45,616.76 Up $1.79 $45,616.81 $45,594.45 873,906
10:56 AM $45,614.97 Up $10.28 $45,617.86 $45,600.79 778,463
10:55 AM $45,604.69 Up $38.58 $45,605.48 $45,568.94 1,178,087
10:54 AM $45,566.11 Down $ -33.87 $45,606.33 $45,565.34 1,182,590
10:53 AM $45,599.98 Down $ -33.04 $45,635.97 $45,599.61 1,403,971
10:52 AM $45,633.02 Up $25.75 $45,636.89 $45,602.04 1,059,217
10:51 AM $45,607.27 Down $ -23.98 $45,632.60 $45,607.27 1,273,870
10:50 AM $45,631.25 Up $24.32 $45,631.74 $45,599.44 1,419,071
10:49 AM $45,606.93 Up $27.18 $45,606.93 $45,575.38 1,258,043
10:48 AM $45,579.75 Up $11.47 $45,582.27 $45,568.85 1,255,751
10:47 AM $45,568.28 Up $45.08 $45,573.78 $45,522.29 1,224,505
10:46 AM $45,523.20 Down $ -4.63 $45,530.31 $45,500.68 1,330,322
10:45 AM $45,527.83 Down $ -20.77 $45,561.00 $45,527.45 1,259,711
10:44 AM $45,548.60 Up $11.51 $45,549.26 $45,538.01 1,062,539
10:43 AM $45,537.09 Down $ -11.66 $45,549.46 $45,528.66 1,190,530
10:42 AM $45,548.75 Up $21.18 $45,553.19 $45,526.69 1,101,498
10:41 AM $45,527.57 Down $ -3.19 $45,544.69 $45,520.91 1,014,939
10:40 AM $45,530.76 Up $7.45 $45,537.93 $45,520.20 1,337,918
10:39 AM $45,523.31 Up $2.48 $45,535.68 $45,521.03 1,617,420
10:38 AM $45,520.83 Down $ -31.95 $45,555.86 $45,513.29 1,792,587
10:37 AM $45,552.78 Up $12.02 $45,559.57 $45,537.56 953,817
10:36 AM $45,540.76 Down $ -10.42 $45,565.61 $45,535.86 1,015,881
10:35 AM $45,551.18 Down $ -10.96 $45,569.11 $45,537.96 1,126,939
10:34 AM $45,562.14 Up $9.54 $45,566.86 $45,544.58 1,044,732
10:33 AM $45,552.60 Up $11.99 $45,564.25 $45,540.15 1,098,342
10:32 AM $45,540.61 Down $ -7.47 $45,551.38 $45,532.82 1,318,862
10:31 AM $45,548.08 Up $26.28 $45,548.08 $45,521.86 1,245,204
10:30 AM $45,521.80 Up $7.66 $45,528.56 $45,511.59 1,208,578
10:29 AM $45,514.14 Down $ -15.25 $45,527.78 $45,514.14 1,117,347
10:28 AM $45,529.39 Down $ -0.48 $45,544.57 $45,520.64 1,014,587
10:27 AM $45,529.87 Down $ -25.14 $45,558.73 $45,529.87 2,238,704
10:26 AM $45,555.01 Down $ -28.51 $45,584.77 $45,545.52 1,262,687
10:25 AM $45,583.52 Up $29.11 $45,603.87 $45,556.02 1,443,642
10:24 AM $45,554.41 Up $5.99 $45,565.40 $45,545.15 1,418,216
10:23 AM $45,548.42 Down $ -3.10 $45,562.33 $45,543.36 1,179,457
10:22 AM $45,551.52 Down $ -46.77 $45,600.29 $45,550.69 1,483,248
10:21 AM $45,598.29 Down $ -27.13 $45,625.17 $45,581.27 1,420,151
10:20 AM $45,625.42 Up $9.49 $45,625.83 $45,614.66 1,300,475
10:19 AM $45,615.93 Up $14.09 $45,631.60 $45,602.13 1,475,893
10:18 AM $45,601.84 Down $ -19.16 $45,624.47 $45,589.54 1,422,881
10:17 AM $45,621.00 Up $28.73 $45,621.00 $45,586.85 1,517,189
10:16 AM $45,592.27 Up $41.03 $45,597.94 $45,543.36 1,447,588
10:15 AM $45,551.24 Up $21.38 $45,552.01 $45,528.27 1,384,351
10:14 AM $45,529.86 Up $33.15 $45,539.82 $45,491.98 1,326,997
10:13 AM $45,496.71 Down $ -24.19 $45,528.13 $45,496.71 1,442,025
10:12 AM $45,520.90 Up $5.50 $45,527.45 $45,505.66 1,687,169
10:11 AM $45,515.40 Up $28.70 $45,518.54 $45,483.56 1,776,165
10:10 AM $45,486.70 Up $15.04 $45,516.86 $45,460.43 1,605,126
10:09 AM $45,471.66 Up $19.57 $45,484.95 $45,438.67 2,285,201
10:08 AM $45,452.09 Down $ -61.91 $45,517.44 $45,452.09 1,788,479
10:07 AM $45,514.00 Down $ -0.61 $45,527.27 $45,498.91 1,621,350
10:06 AM $45,514.61 Down $ -21.53 $45,542.87 $45,513.60 1,654,980
10:05 AM $45,536.14 Up $1.24 $45,538.56 $45,507.68 1,864,121
10:04 AM $45,534.90 Up $26.27 $45,540.42 $45,510.18 1,570,450
10:03 AM $45,508.63 Down $ -28.74 $45,551.20 $45,508.03 1,570,893
10:02 AM $45,537.37 Up $66.92 $45,542.84 $45,469.18 2,175,433
10:01 AM $45,470.45 Down $ -72.63 $45,551.70 $45,470.45 1,973,351
10:00 AM $45,543.08 Up $48.04 $45,545.83 $45,472.13 1,918,208
09:59 AM $45,495.04 Up $52.41 $45,501.28 $45,443.94 1,737,849
09:58 AM $45,442.63 Down $ -36.37 $45,478.26 $45,440.33 1,560,582
09:57 AM $45,479.00 Up $10.85 $45,493.80 $45,464.92 1,899,024
09:56 AM $45,468.15 Down $ -51.97 $45,519.23 $45,459.05 1,866,380
09:55 AM $45,520.12 Down $ -29.80 $45,542.16 $45,514.55 2,108,370
09:54 AM $45,549.92 Down $ -11.15 $45,562.70 $45,543.94 1,736,421
09:53 AM $45,561.07 Down $ -4.09 $45,583.61 $45,558.50 2,157,534
09:52 AM $45,565.16 Down $ -2.95 $45,586.29 $45,552.67 2,002,599
09:51 AM $45,568.11 Down $ -20.69 $45,607.59 $45,565.64 2,114,156
09:50 AM $45,588.80 Down $ -56.95 $45,655.12 $45,588.80 2,198,187
09:49 AM $45,645.75 Down $ -27.30 $45,681.15 $45,641.35 1,422,385
09:48 AM $45,673.05 Up $22.18 $45,676.65 $45,643.29 1,538,542
09:47 AM $45,650.87 Up $12.82 $45,655.86 $45,633.31 1,695,862
09:46 AM $45,638.05 Up $21.70 $45,643.29 $45,612.46 1,715,832
09:45 AM $45,616.35 Up $57.44 $45,621.97 $45,558.85 1,775,821
09:44 AM $45,558.91 Up $1.71 $45,579.27 $45,551.50 1,230,028
09:43 AM $45,557.20 Down $ -5.47 $45,560.51 $45,531.08 1,889,978
09:42 AM $45,562.67 Up $28.22 $45,568.02 $45,528.85 1,974,067
09:41 AM $45,534.45 Down $ -5.12 $45,577.12 $45,521.74 2,063,771
09:40 AM $45,539.57 Down $ -22.31 $45,560.26 $45,528.75 1,915,007
09:39 AM $45,561.88 Up $6.87 $45,570.92 $45,539.45 2,017,927
09:38 AM $45,555.01 Up $11.15 $45,555.01 $45,531.41 1,718,601
09:37 AM $45,543.86 Up $31.55 $45,545.22 $45,514.27 2,555,800
09:36 AM $45,512.31 Down $ -20.98 $45,551.19 $45,512.31 2,105,324
09:35 AM $45,533.29 Down $ -50.62 $45,590.66 $45,529.72 2,935,397
09:34 AM $45,583.91 Down $ -39.26 $45,616.59 $45,580.27 2,169,746
09:33 AM $45,623.17 Up $13.64 $45,633.94 $45,599.92 1,619,446
09:32 AM $45,609.53 Up $26.36 $45,609.53 $45,565.15 2,045,123
09:31 AM $45,583.17 Down $ -50.98 $45,660.59 $45,583.17 2,797,660
09:30 AM $45,634.15 Down $ -325.96 $45,904.25 $45,629.29 9,778,775
Previous close $45,960.11

One month history

Date Closing Opening High Low Volume
26/03/2026 $45,960.11 $46,227.37 $46,246.65 $45,910.75 323,818,757
25/03/2026 $46,429.49 $46,435.90 $46,577.16 $46,354.45 265,270,462
24/03/2026 $46,124.06 $46,256.64 $46,382.55 $46,096.80 295,168,071
23/03/2026 $46,208.47 $46,290.46 $46,512.44 $46,108.15 311,382,990
20/03/2026 $45,577.47 $45,796.59 $45,893.72 $45,369.39 798,997,954
19/03/2026 $46,021.43 $45,855.60 $46,247.22 $45,733.70 290,488,344
18/03/2026 $46,225.15 $46,568.83 $46,632.51 $46,193.06 310,975,958
17/03/2026 $46,993.26 $47,049.76 $47,126.88 $46,975.52 304,499,630
16/03/2026 $46,946.41 $46,921.99 $47,091.67 $46,817.09 347,556,785
13/03/2026 $46,558.47 $46,656.31 $46,740.55 $46,494.63 275,696,209
12/03/2026 $46,677.85 $46,862.27 $47,064.34 $46,662.23 343,667,348
11/03/2026 $47,417.27 $47,227.51 $47,460.99 $47,185.89 253,589,891
10/03/2026 $47,706.51 $48,003.93 $48,220.54 $47,657.59 307,722,534
09/03/2026 $47,740.80 $47,083.67 $47,876.06 $46,979.13 349,327,260
06/03/2026 $47,501.55 $47,449.44 $47,577.83 $47,227.99 398,866,151
05/03/2026 $47,954.74 $48,125.52 $48,144.80 $47,577.11 463,103,285
04/03/2026 $48,739.41 $48,795.65 $48,854.05 $48,710.12 359,422,035
03/03/2026 $48,501.27 $47,806.05 $48,695.36 $47,776.36 367,505,387
02/03/2026 $48,904.78 $48,800.29 $49,064.67 $48,677.62 368,980,049
27/02/2026 $48,977.92 $48,905.87 $49,039.14 $48,716.62 621,616,698
26/02/2026 $49,499.20 $49,552.98 $49,567.69 $49,237.38 427,400,934
25/02/2026 $49,482.15 $49,296.13 $49,517.36 $49,282.98 424,684,457
24/02/2026 $49,174.50 $49,159.36 $49,295.21 $49,081.18 355,110,489
23/02/2026 $48,804.06 $48,930.71 $49,013.94 $48,731.46 396,702,544
20/02/2026 $49,625.97 $49,531.68 $49,632.09 $49,229.19 396,016,198
19/02/2026 $49,395.16 $49,520.75 $49,529.83 $49,197.53 313,096,058
18/02/2026 $49,662.66 $49,856.11 $49,880.40 $49,529.87 345,577,751
17/02/2026 $49,533.19 $49,337.38 $49,687.69 $49,321.63 400,930,432
13/02/2026 $49,500.93 $49,497.95 $49,743.98 $49,356.97 405,536,397
12/02/2026 $49,451.98 $50,093.97 $50,095.48 $49,420.28 560,594,987
Graphs are not available, please refer to the detailed table