Dow Jones Industrial Average
49,700.71 Up 103.74 (0.21 %)
Delayed : 2026/05/08 10:24:27
- Previous close $49,596.97
- Opening $49,581.09
- Today High $49,830.70
- Today Low $49,581.09
- Price Bid $49,689.94
- Price Ask $49,689.94
- 52 Weeks High $50,512.79
- 52 Weeks Low $41,150.73
- Size Bid N/A
- Size Ask N/A
- Volume 96,982,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:24 AM | $49,710.28 | Up $20.86 | $49,710.56 | $49,691.77 | 846,440 |
| 10:23 AM | $49,689.42 | Down $ -7.08 | $49,696.86 | $49,683.43 | 1,212,451 |
| 10:22 AM | $49,696.50 | Down $ -2.36 | $49,705.73 | $49,692.85 | 1,201,658 |
| 10:21 AM | $49,698.86 | Up $16.86 | $49,704.87 | $49,682.25 | 974,213 |
| 10:20 AM | $49,682.00 | Down $ -18.22 | $49,702.00 | $49,678.28 | 844,662 |
| 10:19 AM | $49,700.22 | Down $ -2.24 | $49,702.18 | $49,686.95 | 823,485 |
| 10:18 AM | $49,702.46 | Up $5.92 | $49,712.00 | $49,696.53 | 1,093,231 |
| 10:17 AM | $49,696.54 | Up $30.10 | $49,698.02 | $49,665.34 | 1,339,051 |
| 10:16 AM | $49,666.44 | Down $ -6.36 | $49,682.94 | $49,664.76 | 1,158,807 |
| 10:15 AM | $49,672.80 | Down $ -12.67 | $49,685.11 | $49,664.64 | 895,027 |
| 10:14 AM | $49,685.47 | Up $21.27 | $49,685.47 | $49,657.67 | 1,400,623 |
| 10:13 AM | $49,664.20 | Up $9.81 | $49,668.00 | $49,647.32 | 1,041,514 |
| 10:12 AM | $49,654.39 | Down $ -2.73 | $49,657.59 | $49,638.86 | 1,094,708 |
| 10:11 AM | $49,657.12 | Up $17.88 | $49,665.98 | $49,637.96 | 1,292,882 |
| 10:10 AM | $49,639.24 | Down $ -12.44 | $49,652.73 | $49,629.26 | 1,209,708 |
| 10:09 AM | $49,651.68 | Down $ -27.48 | $49,678.89 | $49,649.46 | 936,944 |
| 10:08 AM | $49,679.16 | Down $ -18.49 | $49,698.32 | $49,668.30 | 1,219,471 |
| 10:07 AM | $49,697.65 | Up $14.66 | $49,698.12 | $49,677.64 | 1,007,571 |
| 10:06 AM | $49,682.99 | Up $0.57 | $49,694.07 | $49,673.42 | 1,330,736 |
| 10:05 AM | $49,682.42 | Down $ -16.94 | $49,700.13 | $49,680.03 | 1,128,741 |
| 10:04 AM | $49,699.36 | Up $0.54 | $49,705.89 | $49,691.51 | 1,051,615 |
| 10:03 AM | $49,698.82 | Up $27.69 | $49,705.44 | $49,669.83 | 1,262,784 |
| 10:02 AM | $49,671.13 | Up $17.77 | $49,681.80 | $49,652.74 | 1,147,813 |
| 10:01 AM | $49,653.36 | Up $3.35 | $49,663.70 | $49,650.35 | 1,637,429 |
| 10:00 AM | $49,650.01 | Down $ -40.35 | $49,695.36 | $49,650.01 | 1,753,138 |
| 09:59 AM | $49,690.36 | Down $ -13.34 | $49,707.05 | $49,684.45 | 1,492,776 |
| 09:58 AM | $49,703.70 | Down $ -12.31 | $49,716.49 | $49,694.21 | 1,298,237 |
| 09:57 AM | $49,716.01 | Up $16.01 | $49,724.04 | $49,699.02 | 1,506,903 |
| 09:56 AM | $49,700.00 | Up $22.17 | $49,700.00 | $49,667.34 | 1,231,187 |
| 09:55 AM | $49,677.83 | Down $ -3.60 | $49,690.32 | $49,671.66 | 1,497,537 |
| 09:54 AM | $49,681.43 | Up $5.90 | $49,685.11 | $49,669.25 | 1,293,044 |
| 09:53 AM | $49,675.53 | Down $ -14.27 | $49,692.75 | $49,674.37 | 1,612,395 |
| 09:52 AM | $49,689.80 | Down $ -28.03 | $49,729.90 | $49,688.78 | 1,411,947 |
| 09:51 AM | $49,717.83 | Up $14.10 | $49,721.95 | $49,696.64 | 1,825,962 |
| 09:50 AM | $49,703.73 | Up $18.35 | $49,724.90 | $49,688.25 | 1,539,667 |
| 09:49 AM | $49,685.38 | Down $ -0.05 | $49,691.51 | $49,680.05 | 1,569,929 |
| 09:48 AM | $49,685.43 | Down $ -10.67 | $49,698.20 | $49,672.23 | 1,786,504 |
| 09:47 AM | $49,696.10 | Up $21.09 | $49,696.10 | $49,671.05 | 1,914,662 |
| 09:46 AM | $49,675.01 | Up $8.65 | $49,675.04 | $49,649.79 | 1,836,617 |
| 09:45 AM | $49,666.36 | Down $ -11.02 | $49,679.93 | $49,658.00 | 2,367,501 |
| 09:44 AM | $49,677.38 | Down $ -14.76 | $49,697.31 | $49,668.88 | 1,930,862 |
| 09:43 AM | $49,692.14 | Down $ -1.42 | $49,714.78 | $49,689.85 | 1,999,136 |
| 09:42 AM | $49,693.56 | Down $ -6.25 | $49,708.85 | $49,675.44 | 1,505,519 |
| 09:41 AM | $49,699.81 | Up $5.76 | $49,707.91 | $49,682.55 | 1,305,526 |
| 09:40 AM | $49,694.05 | Up $31.76 | $49,696.31 | $49,648.91 | 2,065,639 |
| 09:39 AM | $49,662.29 | Down $ -27.80 | $49,707.48 | $49,658.00 | 1,813,550 |
| 09:38 AM | $49,690.09 | Down $ -19.62 | $49,724.70 | $49,680.88 | 1,926,470 |
| 09:37 AM | $49,709.71 | Up $14.05 | $49,711.73 | $49,693.46 | 1,609,858 |
| 09:36 AM | $49,695.66 | Down $ -27.65 | $49,750.77 | $49,695.66 | 2,244,927 |
| 09:35 AM | $49,723.31 | Down $ -18.68 | $49,747.92 | $49,711.98 | 1,993,666 |
| 09:34 AM | $49,741.99 | Up $9.27 | $49,741.99 | $49,703.49 | 2,913,959 |
| 09:33 AM | $49,732.72 | Up $4.23 | $49,740.79 | $49,716.43 | 1,996,603 |
| 09:32 AM | $49,728.49 | Down $ -32.50 | $49,774.53 | $49,728.49 | 2,180,393 |
| 09:31 AM | $49,760.99 | Down $ -24.29 | $49,789.49 | $49,754.85 | 2,450,495 |
| 09:30 AM | $49,785.28 | Up $188.31 | $49,830.70 | $49,581.09 | 8,488,630 |
| Previous close | $49,596.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2026 | $49,596.97 | $49,816.90 | $49,819.19 | $49,487.97 | 281,349,972 |
| 06/05/2026 | $49,910.59 | $49,848.08 | $50,011.53 | $49,774.15 | 324,969,824 |
| 05/05/2026 | $49,298.25 | $49,186.84 | $49,365.22 | $49,183.57 | 238,101,750 |
| 04/05/2026 | $48,941.90 | $49,076.79 | $49,113.33 | $48,913.06 | 253,651,604 |
| 01/05/2026 | $49,499.27 | $49,673.11 | $49,704.55 | $49,496.47 | 259,503,352 |
| 30/04/2026 | $49,652.14 | $49,593.11 | $49,753.26 | $49,508.31 | 455,103,624 |
| 29/04/2026 | $48,861.81 | $48,790.73 | $48,890.12 | $48,708.57 | 286,355,897 |
| 28/04/2026 | $49,141.93 | $49,248.97 | $49,288.99 | $49,077.75 | 287,579,463 |
| 27/04/2026 | $49,167.79 | $49,119.14 | $49,225.89 | $49,105.70 | 315,008,462 |
| 24/04/2026 | $49,230.71 | $49,242.68 | $49,258.41 | $49,127.99 | 312,329,417 |
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
| 22/04/2026 | $49,490.03 | $49,496.60 | $49,509.05 | $49,334.93 | 258,887,043 |
| 21/04/2026 | $49,149.38 | $49,370.96 | $49,436.28 | $49,046.54 | 296,478,110 |
| 20/04/2026 | $49,442.56 | $49,407.53 | $49,446.78 | $49,322.49 | 245,674,975 |
| 17/04/2026 | $49,447.43 | $49,653.31 | $49,717.98 | $49,399.65 | 329,633,219 |
| 16/04/2026 | $48,578.72 | $48,560.96 | $48,603.94 | $48,439.42 | 269,872,155 |
| 15/04/2026 | $48,463.72 | $48,304.69 | $48,506.83 | $48,281.62 | 313,649,925 |
| 14/04/2026 | $48,535.99 | $48,530.73 | $48,592.29 | $48,429.53 | 318,108,127 |
| 13/04/2026 | $48,218.25 | $47,678.53 | $48,221.37 | $47,665.20 | 283,120,006 |
| 10/04/2026 | $47,916.57 | $47,946.42 | $47,970.54 | $47,856.18 | 272,244,782 |
| 09/04/2026 | $48,185.80 | $48,081.35 | $48,323.95 | $48,080.61 | 274,618,673 |
| 08/04/2026 | $47,909.92 | $47,807.29 | $47,926.99 | $47,681.39 | 291,693,718 |
| 07/04/2026 | $46,584.46 | $46,312.98 | $46,613.50 | $46,252.88 | 279,027,977 |
| 06/04/2026 | $46,669.88 | $46,610.93 | $46,676.90 | $46,454.83 | 207,892,832 |
| 02/04/2026 | $46,504.67 | $46,420.27 | $46,529.86 | $46,290.17 | 242,714,385 |
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
Graphs are not available, please refer to the detailed table