Dow Jones Industrial Average

53,791.85 Down -184.13 (-0.34 %)

Delayed : 2026/08/12 09:20:11

  • Previous close $53,975.98
  • Opening $53,961.60
  • Today High $54,222.85
  • Today Low $53,746.43
  • Price Bid $53,844.87
  • Price Ask $53,844.87
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,050.53
  • Size Bid N/A
  • Size Ask N/A
  • Volume 379,390,280

Intraday history

Hour Last Change High Low Volume
10:47 AM $53,804.79 Down $ -30.58 $53,837.04 $53,801.55 817,969
10:46 AM $53,835.37 Up $6.58 $53,841.65 $53,829.01 1,126,901
10:45 AM $53,828.79 Up $4.46 $53,836.21 $53,825.79 1,085,084
10:44 AM $53,824.33 Down $ -14.52 $53,846.04 $53,823.80 916,093
10:43 AM $53,838.85 Up $6.33 $53,843.10 $53,833.49 661,984
10:42 AM $53,832.52 Up $6.93 $53,833.95 $53,819.53 781,180
10:41 AM $53,825.59 Up $10.58 $53,830.12 $53,816.32 1,162,659
10:40 AM $53,815.01 Up $6.43 $53,822.03 $53,807.87 931,198
10:39 AM $53,808.58 Up $16.47 $53,808.58 $53,784.93 781,748
10:38 AM $53,792.11 Down $ -15.63 $53,808.81 $53,792.11 1,043,768
10:37 AM $53,807.74 Up $6.11 $53,811.89 $53,795.89 714,914
10:36 AM $53,801.63 Up $5.28 $53,802.99 $53,787.11 765,428
10:35 AM $53,796.35 Up $4.22 $53,802.18 $53,788.37 842,598
10:34 AM $53,792.13 Down $ -22.50 $53,823.16 $53,791.87 852,229
10:33 AM $53,814.63 Up $8.49 $53,820.11 $53,806.42 787,645
10:32 AM $53,806.14 Down $ -21.13 $53,832.56 $53,806.14 887,559
10:31 AM $53,827.27 Down $ -16.29 $53,843.94 $53,764.72 1,957,740
10:30 AM $53,843.56 Up $11.79 $53,854.78 $53,830.06 988,783
10:29 AM $53,831.77 Down $ -16.34 $53,863.80 $53,825.70 929,441
10:28 AM $53,848.11 Down $ -1.09 $53,860.84 $53,842.87 1,418,247
10:27 AM $53,849.20 Down $ -11.78 $53,861.78 $53,841.50 1,153,471
10:26 AM $53,860.98 Up $35.64 $53,860.98 $53,819.75 1,178,997
10:25 AM $53,825.34 Down $ -24.38 $53,849.15 $53,823.59 883,379
10:24 AM $53,849.72 Down $ -1.09 $53,871.67 $53,849.63 774,491
10:23 AM $53,850.81 Up $20.60 $53,850.81 $53,823.61 930,589
10:22 AM $53,830.21 Up $0.51 $53,838.40 $53,824.01 923,167
10:21 AM $53,829.70 Up $15.07 $53,829.78 $53,814.14 905,111
10:20 AM $53,814.63 Down $ -21.40 $53,835.51 $53,802.42 1,021,831
10:19 AM $53,836.03 Down $ -5.69 $53,852.25 $53,833.81 956,377
10:18 AM $53,841.72 Up $18.84 $53,846.97 $53,821.04 866,306
10:17 AM $53,822.88 Up $30.40 $53,822.88 $53,791.72 702,325
10:16 AM $53,792.48 Up $9.58 $53,800.66 $53,782.71 874,512
10:15 AM $53,782.90 Up $0.74 $53,787.00 $53,766.50 1,036,176
10:14 AM $53,782.16 Up $5.84 $53,783.13 $53,770.89 1,004,646
10:13 AM $53,776.32 Up $15.41 $53,778.48 $53,752.12 1,202,636
10:12 AM $53,760.91 Up $15.42 $53,760.91 $53,731.96 1,265,712
10:11 AM $53,745.49 Down $ -28.20 $53,777.76 $53,740.74 1,194,565
10:10 AM $53,773.69 Up $27.70 $53,773.69 $53,747.66 1,013,719
10:09 AM $53,745.99 Down $ -4.15 $53,758.83 $53,744.54 1,072,272
10:08 AM $53,750.14 Down $ -6.19 $53,758.41 $53,739.06 979,425
10:07 AM $53,756.33 Down $ -15.78 $53,772.17 $53,750.68 894,803
10:06 AM $53,772.11 Down $ -7.84 $53,785.44 $53,761.30 1,240,849
10:05 AM $53,779.95 Down $ -7.09 $53,795.97 $53,777.28 1,405,240
10:04 AM $53,787.04 Down $ -0.34 $53,796.11 $53,778.12 1,555,162
10:03 AM $53,787.38 Down $ -36.42 $53,827.98 $53,787.38 1,712,144
10:02 AM $53,823.80 Up $6.86 $53,832.83 $53,814.69 1,526,677
10:01 AM $53,816.94 Up $19.68 $53,819.57 $53,794.57 1,669,710
10:00 AM $53,797.26 Up $13.97 $53,799.85 $53,771.70 2,011,011
09:59 AM $53,783.29 Down $ -18.12 $53,803.41 $53,775.15 1,426,339
09:58 AM $53,801.41 Down $ -15.40 $53,823.25 $53,797.78 1,600,037
09:57 AM $53,816.81 Down $ -3.85 $53,829.11 $53,815.26 1,013,799
09:56 AM $53,820.66 Down $ -14.42 $53,841.90 $53,802.96 1,259,719
09:55 AM $53,835.08 Up $5.52 $53,847.29 $53,825.19 1,460,368
09:54 AM $53,829.56 Down $ -20.56 $53,854.05 $53,829.56 1,133,555
09:53 AM $53,850.12 Up $19.51 $53,850.12 $53,820.26 1,354,712
09:52 AM $53,830.61 Down $ -31.36 $53,863.81 $53,819.96 1,765,660
09:51 AM $53,861.97 Down $ -2.22 $53,877.58 $53,847.44 1,454,000
09:50 AM $53,864.19 Up $0.24 $53,886.11 $53,855.48 1,444,744
09:49 AM $53,863.95 Up $9.79 $53,874.33 $53,848.33 1,589,637
09:48 AM $53,854.16 Up $46.15 $53,856.63 $53,810.81 2,056,884
09:47 AM $53,808.01 Down $ -10.35 $53,824.95 $53,805.17 1,435,983
09:46 AM $53,818.36 Down $ -37.06 $53,853.58 $53,808.31 1,553,527
09:45 AM $53,855.42 Up $20.01 $53,870.29 $53,839.23 1,327,422
09:44 AM $53,835.41 Down $ -22.73 $53,880.41 $53,835.41 981,143
09:43 AM $53,858.14 Down $ -40.81 $53,903.33 $53,858.14 934,798
09:42 AM $53,898.95 Down $ -16.14 $53,915.54 $53,892.04 1,150,743
09:41 AM $53,915.09 Up $17.10 $53,917.53 $53,896.34 1,259,631
09:40 AM $53,897.99 Up $7.09 $53,898.80 $53,880.71 1,341,872
09:39 AM $53,890.90 Down $ -11.61 $53,913.26 $53,889.22 1,206,083
09:38 AM $53,902.51 Up $23.99 $53,903.75 $53,878.03 1,128,145
09:37 AM $53,878.52 Up $12.21 $53,879.28 $53,859.77 1,415,211
09:36 AM $53,866.31 Down $ -37.43 $53,901.18 $53,866.31 1,547,327
09:35 AM $53,903.74 Up $39.68 $53,912.02 $53,857.33 1,480,652
09:34 AM $53,864.06 Up $35.15 $53,888.25 $53,815.17 1,982,572
09:33 AM $53,828.91 Up $4.18 $53,861.11 $53,809.49 2,139,251
09:32 AM $53,824.73 Up $27.89 $53,837.36 $53,798.36 1,959,466
09:31 AM $53,796.84 Down $ -77.35 $53,874.21 $53,796.84 2,416,233
09:30 AM $53,874.19 Up $82.34 $53,969.36 $53,797.47 6,483,761
Previous close $53,791.85

One month history

Date Closing Opening High Low Volume
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
01/07/2026 $52,305.24 $52,625.40 $52,742.66 $52,305.24 376,768,994
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
Graphs are not available, please refer to the detailed table