Dow Jones Industrial Average

52,784.87 Up 126.23 (0.24 %)

Delayed : 2026/07/16 11:22:39

  • Previous close $52,658.64
  • Opening $52,924.86
  • Today High $52,924.86
  • Today Low $52,610.22
  • Price Bid $52,768.48
  • Price Ask $52,768.48
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 149,470,864

Intraday history

Hour Last Change High Low Volume
11:22 AM $52,789.14 Up $8.06 $52,789.20 $52,774.07 813,523
11:21 AM $52,781.08 Down $ -14.29 $52,799.58 $52,770.05 1,033,820
11:20 AM $52,795.37 Down $ -12.53 $52,808.75 $52,792.25 991,692
11:19 AM $52,807.90 Up $2.93 $52,812.29 $52,802.98 758,838
11:18 AM $52,804.97 Down $ -9.07 $52,824.73 $52,801.93 937,446
11:17 AM $52,814.04 Up $1.79 $52,820.11 $52,808.90 827,302
11:16 AM $52,812.25 Down $ -10.01 $52,823.82 $52,808.85 585,758
11:15 AM $52,822.26 Up $5.01 $52,834.24 $52,813.20 802,059
11:14 AM $52,817.25 Up $7.05 $52,818.29 $52,805.24 763,520
11:13 AM $52,810.20 Up $5.83 $52,811.66 $52,799.27 898,905
11:12 AM $52,804.37 Down $ -14.89 $52,819.69 $52,792.43 794,336
11:11 AM $52,819.26 Up $1.06 $52,824.26 $52,813.45 859,230
11:10 AM $52,818.20 Up $12.12 $52,819.10 $52,801.47 968,364
11:09 AM $52,806.08 Up $9.57 $52,808.93 $52,792.04 833,924
11:08 AM $52,796.51 Up $8.43 $52,804.67 $52,783.93 1,050,899
11:07 AM $52,788.08 Down $ -14.22 $52,797.95 $52,781.16 1,050,805
11:06 AM $52,802.30 Up $3.00 $52,807.29 $52,793.68 1,057,987
11:05 AM $52,799.30 Up $13.54 $52,810.08 $52,776.95 1,151,239
11:04 AM $52,785.76 Up $15.13 $52,788.73 $52,766.60 804,086
11:03 AM $52,770.63 Down $ -6.11 $52,783.20 $52,763.54 769,550
11:02 AM $52,776.74 Down $ -25.10 $52,801.17 $52,772.04 794,583
11:01 AM $52,801.84 Up $1.17 $52,801.84 $52,790.46 754,963
11:00 AM $52,800.67 Down $ -0.65 $52,806.67 $52,793.08 973,534
10:59 AM $52,801.32 Up $15.83 $52,805.26 $52,781.90 945,892
10:58 AM $52,785.49 Down $ -10.66 $52,795.04 $52,784.93 859,832
10:57 AM $52,796.15 Up $0.57 $52,801.10 $52,793.15 794,087
10:56 AM $52,795.58 Up $7.24 $52,798.47 $52,785.53 797,516
10:55 AM $52,788.34 Down $ -8.09 $52,811.04 $52,784.63 1,256,703
10:54 AM $52,796.43 Down $ -10.79 $52,815.72 $52,795.53 1,155,431
10:53 AM $52,807.22 Up $15.35 $52,811.84 $52,779.43 1,241,625
10:52 AM $52,791.87 Down $ -0.39 $52,798.26 $52,780.41 1,071,405
10:51 AM $52,792.26 Up $15.16 $52,794.38 $52,771.67 1,032,721
10:50 AM $52,777.10 Down $ -2.61 $52,784.47 $52,766.46 1,964,990
10:49 AM $52,779.71 Up $21.89 $52,779.77 $52,753.56 779,334
10:48 AM $52,757.82 Down $ -3.44 $52,766.15 $52,741.26 1,041,413
10:47 AM $52,761.26 Down $ -8.20 $52,773.38 $52,754.81 891,726
10:46 AM $52,769.46 Up $0.40 $52,781.52 $52,767.75 800,783
10:45 AM $52,769.06 Up $6.69 $52,783.17 $52,755.12 970,249
10:44 AM $52,762.37 Up $6.22 $52,767.57 $52,753.81 968,893
10:43 AM $52,756.15 Up $10.09 $52,756.15 $52,741.09 759,442
10:42 AM $52,746.06 Up $4.21 $52,758.09 $52,740.93 1,062,881
10:41 AM $52,741.85 Up $24.22 $52,743.29 $52,712.91 938,318
10:40 AM $52,717.63 Up $26.35 $52,722.34 $52,692.76 987,409
10:39 AM $52,691.28 Down $ -12.24 $52,708.49 $52,691.28 729,263
10:38 AM $52,703.52 Down $ -21.60 $52,726.64 $52,702.38 751,150
10:37 AM $52,725.12 Down $ -9.78 $52,736.31 $52,714.22 947,957
10:36 AM $52,734.90 Up $3.39 $52,741.95 $52,720.31 1,129,531
10:35 AM $52,731.51 Down $ -12.26 $52,752.17 $52,731.19 830,372
10:34 AM $52,743.77 Up $11.44 $52,757.55 $52,731.86 1,063,128
10:33 AM $52,732.33 Down $ -14.64 $52,749.76 $52,731.54 918,688
10:32 AM $52,746.97 Down $ -1.33 $52,753.30 $52,733.38 995,770
10:31 AM $52,748.30 Up $5.44 $52,764.90 $52,746.42 1,192,057
10:30 AM $52,742.86 Up $2.67 $52,747.19 $52,723.58 897,186
10:29 AM $52,740.19 Up $6.20 $52,742.77 $52,729.94 846,619
10:28 AM $52,733.99 Down $ -6.00 $52,744.52 $52,726.61 1,061,785
10:27 AM $52,739.99 Up $32.78 $52,744.47 $52,709.13 1,005,658
10:26 AM $52,707.21 Down $ -3.49 $52,719.68 $52,702.14 923,859
10:25 AM $52,710.70 Up $16.58 $52,722.66 $52,683.99 983,249
10:24 AM $52,694.12 Up $13.58 $52,694.12 $52,669.82 967,301
10:23 AM $52,680.54 Up $13.14 $52,683.30 $52,662.85 854,292
10:22 AM $52,667.40 Up $16.23 $52,667.61 $52,647.99 1,092,368
10:21 AM $52,651.17 Up $2.96 $52,651.17 $52,630.89 1,227,170
10:20 AM $52,648.21 Down $ -8.38 $52,664.07 $52,638.62 1,142,218
10:19 AM $52,656.59 Up $21.78 $52,656.59 $52,624.62 905,390
10:18 AM $52,634.81 Up $14.02 $52,637.30 $52,611.35 931,085
10:17 AM $52,620.79 Down $ -26.71 $52,648.67 $52,613.12 930,290
10:16 AM $52,647.50 Up $18.94 $52,651.52 $52,625.48 1,194,171
10:15 AM $52,628.56 Down $ -26.16 $52,657.75 $52,628.56 1,191,589
10:14 AM $52,654.72 Down $ -39.32 $52,693.93 $52,653.53 1,009,773
10:13 AM $52,694.04 Down $ -4.96 $52,701.45 $52,676.35 990,719
10:12 AM $52,699.00 Down $ -27.24 $52,733.86 $52,697.27 1,095,895
10:11 AM $52,726.24 Up $17.02 $52,739.97 $52,710.32 1,218,462
10:10 AM $52,709.22 Up $17.63 $52,731.93 $52,688.69 1,206,970
10:09 AM $52,691.59 Up $16.01 $52,700.00 $52,658.60 1,272,916
10:08 AM $52,675.58 Down $ -1.60 $52,691.97 $52,659.23 1,302,313
10:07 AM $52,677.18 Down $ -1.48 $52,694.02 $52,661.99 1,394,515
10:06 AM $52,678.66 Down $ -7.20 $52,693.10 $52,669.40 1,247,532
10:05 AM $52,685.86 Up $6.17 $52,698.00 $52,660.94 932,910
10:04 AM $52,679.69 Up $12.66 $52,681.32 $52,649.86 932,092
10:03 AM $52,667.03 Up $15.97 $52,669.19 $52,642.01 966,373
10:02 AM $52,651.06 Down $ -20.46 $52,682.38 $52,637.96 1,040,298
10:01 AM $52,671.52 Up $35.98 $52,672.87 $52,641.15 1,400,154
10:00 AM $52,635.54 Up $5.97 $52,649.36 $52,628.49 1,473,255
09:59 AM $52,629.57 Down $ -6.75 $52,644.86 $52,616.68 1,521,351
09:58 AM $52,636.32 Down $ -0.48 $52,644.86 $52,628.78 1,233,248
09:57 AM $52,636.80 Down $ -5.42 $52,647.35 $52,610.22 1,364,140
09:56 AM $52,642.22 Up $4.11 $52,655.80 $52,635.25 1,113,825
09:55 AM $52,638.11 Down $ -26.37 $52,662.16 $52,615.76 1,450,078
09:54 AM $52,664.48 Down $ -1.71 $52,710.76 $52,659.21 1,403,473
09:53 AM $52,666.19 Down $ -32.72 $52,701.71 $52,653.56 1,459,516
09:52 AM $52,698.91 Down $ -6.82 $52,721.15 $52,684.32 1,791,292
09:51 AM $52,705.73 Down $ -20.12 $52,726.40 $52,687.09 1,176,708
09:50 AM $52,725.85 Up $29.53 $52,740.92 $52,702.97 1,507,849
09:49 AM $52,696.32 Up $0.47 $52,704.57 $52,671.57 1,371,764
09:48 AM $52,695.85 Down $ -27.14 $52,737.63 $52,687.47 1,254,225
09:47 AM $52,722.99 Down $ -5.32 $52,749.61 $52,719.06 1,563,097
09:46 AM $52,728.31 Down $ -14.81 $52,775.85 $52,728.31 1,526,608
09:45 AM $52,743.12 Down $ -3.75 $52,771.15 $52,735.91 1,668,664
09:44 AM $52,746.87 Up $4.29 $52,747.53 $52,727.10 2,101,601
09:43 AM $52,742.58 Up $39.90 $52,742.58 $52,686.47 1,491,303
09:42 AM $52,702.68 Up $9.89 $52,709.37 $52,671.67 1,846,990
09:41 AM $52,692.79 Down $ -38.79 $52,743.00 $52,687.55 1,651,577
09:40 AM $52,731.58 Down $ -11.03 $52,765.89 $52,729.85 1,797,780
09:39 AM $52,742.61 Up $12.22 $52,759.41 $52,717.33 1,262,143
09:38 AM $52,730.39 Down $ -43.97 $52,767.10 $52,716.93 1,555,438
09:37 AM $52,774.36 Up $21.85 $52,776.25 $52,723.34 1,517,640
09:36 AM $52,752.51 Up $26.52 $52,752.51 $52,717.19 1,742,474
09:35 AM $52,725.99 Down $ -11.44 $52,755.39 $52,697.75 2,253,309
09:34 AM $52,737.43 Down $ -6.97 $52,762.96 $52,688.99 1,798,416
09:33 AM $52,744.40 Down $ -12.48 $52,761.04 $52,707.85 1,895,111
09:32 AM $52,756.88 Down $ -10.98 $52,795.20 $52,740.06 2,394,517
09:31 AM $52,767.86 Up $3.35 $52,826.97 $52,760.02 3,910,426
09:30 AM $52,764.51 Up $105.87 $52,924.86 $52,727.00 8,513,361
Previous close $52,658.64

One month history

Date Closing Opening High Low Volume
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
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
Graphs are not available, please refer to the detailed table