Dow Jones Industrial Average
53,205.51 Down -354.48 (-0.67 %)
Delayed : 2026/08/31 11:16:59
- Previous close $53,559.99
- Opening $53,462.60
- Today High $53,462.60
- Today Low $53,123.62
- Price Bid $53,191.01
- Price Ask $53,191.01
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,948.16
- Size Bid N/A
- Size Ask N/A
- Volume 117,005,531
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:17 AM | $53,198.26 | Down $ -7.90 | $53,207.32 | $53,197.69 | 534,176 |
| 11:16 AM | $53,206.16 | Down $ -10.78 | $53,219.49 | $53,205.51 | 548,800 |
| 11:15 AM | $53,216.94 | Down $ -4.59 | $53,224.61 | $53,213.40 | 598,645 |
| 11:14 AM | $53,221.53 | Up $3.73 | $53,221.53 | $53,208.22 | 487,340 |
| 11:13 AM | $53,217.80 | Down $ -8.40 | $53,230.82 | $53,217.80 | 589,067 |
| 11:12 AM | $53,226.20 | Up $4.35 | $53,227.10 | $53,216.81 | 600,573 |
| 11:11 AM | $53,221.85 | Down $ -3.42 | $53,228.03 | $53,220.38 | 584,642 |
| 11:10 AM | $53,225.27 | Up $10.33 | $53,225.27 | $53,213.52 | 560,368 |
| 11:09 AM | $53,214.94 | Up $3.64 | $53,216.00 | $53,208.77 | 570,756 |
| 11:08 AM | $53,211.30 | Down $ -4.47 | $53,218.69 | $53,207.35 | 577,307 |
| 11:07 AM | $53,215.77 | Down $ -26.65 | $53,242.66 | $53,215.77 | 573,689 |
| 11:06 AM | $53,242.42 | Up $26.26 | $53,244.88 | $53,215.56 | 643,456 |
| 11:05 AM | $53,216.16 | Up $0.01 | $53,219.96 | $53,213.60 | 508,526 |
| 11:04 AM | $53,216.15 | Down $ -13.52 | $53,231.99 | $53,213.08 | 550,229 |
| 11:03 AM | $53,229.67 | Up $6.40 | $53,235.32 | $53,217.06 | 514,652 |
| 11:02 AM | $53,223.27 | Down $ -11.42 | $53,235.49 | $53,222.60 | 771,899 |
| 11:01 AM | $53,234.69 | Down $ -7.48 | $53,246.15 | $53,225.93 | 665,208 |
| 11:00 AM | $53,242.17 | Up $19.06 | $53,250.55 | $53,218.62 | 1,107,728 |
| 10:59 AM | $53,223.11 | Down $ -21.32 | $53,246.35 | $53,222.98 | 517,261 |
| 10:58 AM | $53,244.43 | Down $ -17.11 | $53,262.16 | $53,243.09 | 911,825 |
| 10:57 AM | $53,261.54 | Up $7.71 | $53,262.60 | $53,251.51 | 696,624 |
| 10:56 AM | $53,253.83 | Up $23.19 | $53,255.42 | $53,229.53 | 686,356 |
| 10:55 AM | $53,230.64 | Down $ -3.28 | $53,235.23 | $53,227.86 | 609,025 |
| 10:54 AM | $53,233.92 | Up $15.23 | $53,234.84 | $53,219.81 | 630,537 |
| 10:53 AM | $53,218.69 | Down $ -4.17 | $53,231.32 | $53,218.59 | 670,543 |
| 10:52 AM | $53,222.86 | Up $5.57 | $53,223.41 | $53,215.29 | 609,597 |
| 10:51 AM | $53,217.29 | Up $4.00 | $53,217.91 | $53,210.79 | 649,178 |
| 10:50 AM | $53,213.29 | Up $14.71 | $53,214.71 | $53,197.41 | 574,019 |
| 10:49 AM | $53,198.58 | Down $ -0.87 | $53,204.94 | $53,198.23 | 527,580 |
| 10:48 AM | $53,199.45 | Up $6.88 | $53,203.10 | $53,192.41 | 508,631 |
| 10:47 AM | $53,192.57 | Up $0.72 | $53,200.07 | $53,187.59 | 569,060 |
| 10:46 AM | $53,191.85 | Down $ -1.07 | $53,196.04 | $53,186.08 | 518,188 |
| 10:45 AM | $53,192.92 | Up $6.18 | $53,196.21 | $53,172.02 | 558,772 |
| 10:44 AM | $53,186.74 | Down $ -12.29 | $53,197.63 | $53,181.65 | 540,829 |
| 10:43 AM | $53,199.03 | Down $ -8.84 | $53,209.75 | $53,199.03 | 545,368 |
| 10:42 AM | $53,207.87 | Down $ -11.88 | $53,222.84 | $53,207.87 | 596,278 |
| 10:41 AM | $53,219.75 | Up $20.17 | $53,224.78 | $53,198.34 | 581,000 |
| 10:40 AM | $53,199.58 | Up $3.77 | $53,203.54 | $53,193.77 | 782,063 |
| 10:39 AM | $53,195.81 | Up $6.14 | $53,199.27 | $53,182.87 | 651,223 |
| 10:38 AM | $53,189.67 | Up $8.05 | $53,197.91 | $53,176.38 | 710,743 |
| 10:37 AM | $53,181.62 | Up $10.74 | $53,188.35 | $53,170.64 | 867,426 |
| 10:36 AM | $53,170.88 | Up $15.95 | $53,174.63 | $53,152.94 | 748,513 |
| 10:35 AM | $53,154.93 | Up $19.22 | $53,155.09 | $53,130.50 | 1,010,067 |
| 10:34 AM | $53,135.71 | Down $ -12.68 | $53,148.07 | $53,133.92 | 791,592 |
| 10:33 AM | $53,148.39 | Up $8.04 | $53,149.06 | $53,138.22 | 964,195 |
| 10:32 AM | $53,140.35 | Up $0.36 | $53,146.86 | $53,123.62 | 653,235 |
| 10:31 AM | $53,139.99 | Down $ -12.59 | $53,159.03 | $53,138.54 | 791,099 |
| 10:30 AM | $53,152.58 | Up $17.85 | $53,155.56 | $53,129.55 | 858,795 |
| 10:29 AM | $53,134.73 | Up $1.24 | $53,140.22 | $53,128.62 | 710,194 |
| 10:28 AM | $53,133.49 | Down $ -8.56 | $53,144.18 | $53,133.49 | 824,112 |
| 10:27 AM | $53,142.05 | Up $2.42 | $53,144.35 | $53,134.82 | 683,008 |
| 10:26 AM | $53,139.63 | Down $ -3.69 | $53,144.45 | $53,136.85 | 883,545 |
| 10:25 AM | $53,143.32 | Down $ -6.33 | $53,147.79 | $53,132.16 | 884,413 |
| 10:24 AM | $53,149.65 | Down $ -22.89 | $53,176.25 | $53,148.07 | 967,084 |
| 10:23 AM | $53,172.54 | Down $ -7.91 | $53,178.62 | $53,164.18 | 1,233,355 |
| 10:22 AM | $53,180.45 | Down $ -17.42 | $53,202.47 | $53,180.45 | 800,268 |
| 10:21 AM | $53,197.87 | Up $16.20 | $53,198.22 | $53,178.19 | 968,204 |
| 10:20 AM | $53,181.67 | Down $ -15.52 | $53,198.47 | $53,173.79 | 1,003,033 |
| 10:19 AM | $53,197.19 | Down $ -4.06 | $53,201.90 | $53,182.04 | 785,438 |
| 10:18 AM | $53,201.25 | Up $18.13 | $53,202.72 | $53,182.87 | 1,155,434 |
| 10:17 AM | $53,183.12 | Down $ -4.05 | $53,196.50 | $53,182.06 | 1,022,318 |
| 10:16 AM | $53,187.17 | Down $ -16.20 | $53,208.27 | $53,184.82 | 1,028,266 |
| 10:15 AM | $53,203.37 | Up $1.86 | $53,207.36 | $53,195.64 | 1,421,401 |
| 10:14 AM | $53,201.51 | Down $ -4.35 | $53,211.95 | $53,200.86 | 1,544,854 |
| 10:13 AM | $53,205.86 | Down $ -2.25 | $53,218.38 | $53,202.11 | 933,615 |
| 10:12 AM | $53,208.11 | Up $8.43 | $53,210.23 | $53,189.68 | 1,114,933 |
| 10:11 AM | $53,199.68 | Up $8.61 | $53,201.79 | $53,192.27 | 1,218,387 |
| 10:10 AM | $53,191.07 | Down $ -3.09 | $53,195.83 | $53,183.27 | 984,764 |
| 10:09 AM | $53,194.16 | Down $ -10.04 | $53,206.18 | $53,192.44 | 938,559 |
| 10:08 AM | $53,204.20 | Up $1.42 | $53,207.01 | $53,191.41 | 925,434 |
| 10:07 AM | $53,202.78 | Down $ -4.37 | $53,211.95 | $53,199.90 | 1,010,056 |
| 10:06 AM | $53,207.15 | Down $ -24.03 | $53,230.82 | $53,204.51 | 967,105 |
| 10:05 AM | $53,231.18 | Up $13.90 | $53,238.34 | $53,215.61 | 866,516 |
| 10:04 AM | $53,217.28 | Down $ -0.33 | $53,238.15 | $53,215.42 | 917,012 |
| 10:03 AM | $53,217.61 | Down $ -13.55 | $53,234.93 | $53,212.20 | 897,870 |
| 10:02 AM | $53,231.16 | Up $16.37 | $53,231.67 | $53,207.56 | 1,079,211 |
| 10:01 AM | $53,214.79 | Up $3.74 | $53,220.54 | $53,205.97 | 1,115,547 |
| 10:00 AM | $53,211.05 | Down $ -3.91 | $53,227.26 | $53,210.25 | 1,314,145 |
| 09:59 AM | $53,214.96 | Down $ -3.60 | $53,218.76 | $53,208.86 | 1,308,950 |
| 09:58 AM | $53,218.56 | Down $ -13.02 | $53,231.80 | $53,212.53 | 912,113 |
| 09:57 AM | $53,231.58 | Down $ -2.80 | $53,243.11 | $53,220.93 | 1,026,903 |
| 09:56 AM | $53,234.38 | Up $13.28 | $53,234.38 | $53,216.91 | 879,813 |
| 09:55 AM | $53,221.10 | Up $3.65 | $53,232.91 | $53,210.86 | 896,934 |
| 09:54 AM | $53,217.45 | Up $10.70 | $53,217.45 | $53,197.67 | 972,066 |
| 09:53 AM | $53,206.75 | Up $2.59 | $53,208.94 | $53,192.38 | 786,086 |
| 09:52 AM | $53,204.16 | Down $ -11.49 | $53,217.07 | $53,193.69 | 1,047,804 |
| 09:51 AM | $53,215.65 | Up $2.18 | $53,215.89 | $53,203.97 | 1,279,827 |
| 09:50 AM | $53,213.47 | Down $ -14.00 | $53,238.29 | $53,213.47 | 980,888 |
| 09:49 AM | $53,227.47 | Down $ -2.78 | $53,237.49 | $53,227.05 | 1,345,385 |
| 09:48 AM | $53,230.25 | Down $ -5.87 | $53,241.96 | $53,222.65 | 1,132,934 |
| 09:47 AM | $53,236.12 | Up $20.95 | $53,242.24 | $53,198.44 | 1,836,424 |
| 09:46 AM | $53,215.17 | Down $ -35.60 | $53,249.20 | $53,206.69 | 1,205,200 |
| 09:45 AM | $53,250.77 | Up $25.99 | $53,260.21 | $53,225.34 | 1,306,852 |
| 09:44 AM | $53,224.78 | Down $ -4.38 | $53,236.71 | $53,224.17 | 872,010 |
| 09:43 AM | $53,229.16 | Down $ -20.20 | $53,251.39 | $53,229.16 | 1,021,849 |
| 09:42 AM | $53,249.36 | Down $ -13.76 | $53,280.45 | $53,244.20 | 1,146,034 |
| 09:41 AM | $53,263.12 | Down $ -6.73 | $53,267.53 | $53,254.10 | 1,380,416 |
| 09:40 AM | $53,269.85 | Down $ -30.76 | $53,300.02 | $53,266.20 | 1,471,679 |
| 09:39 AM | $53,300.61 | Up $2.32 | $53,304.47 | $53,288.24 | 1,242,556 |
| 09:38 AM | $53,298.29 | Up $45.80 | $53,298.29 | $53,251.30 | 1,311,475 |
| 09:37 AM | $53,252.49 | Down $ -7.49 | $53,270.62 | $53,252.49 | 1,445,385 |
| 09:36 AM | $53,259.98 | Up $19.47 | $53,265.44 | $53,240.56 | 1,601,370 |
| 09:35 AM | $53,240.51 | Down $ -4.48 | $53,248.46 | $53,211.95 | 2,225,602 |
| 09:34 AM | $53,244.99 | Down $ -15.40 | $53,266.71 | $53,235.75 | 1,551,896 |
| 09:33 AM | $53,260.39 | Down $ -18.94 | $53,280.56 | $53,251.88 | 1,855,513 |
| 09:32 AM | $53,279.33 | Down $ -17.16 | $53,303.47 | $53,253.63 | 1,691,462 |
| 09:31 AM | $53,296.49 | Up $0.91 | $53,310.13 | $53,255.37 | 1,965,450 |
| 09:30 AM | $53,295.58 | Down $ -264.41 | $53,462.60 | $53,280.16 | 18,329,303 |
| Previous close | $53,559.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table