Dow Jones Industrial Average
52,370.63 Up 145.99 (0.28 %)
Delayed : 2026/07/22 11:42:35
- Previous close $52,224.64
- Opening $52,287.14
- Today High $52,511.21
- Today Low $52,148.87
- Price Bid $52,359.03
- Price Ask $52,359.03
- 52 Weeks High $53,289.30
- 52 Weeks Low $43,340.68
- Size Bid N/A
- Size Ask N/A
- Volume 142,472,328
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $52,362.38 | Down $ -5.16 | $52,370.98 | $52,362.38 | 571,137 |
| 11:41 AM | $52,367.54 | Down $ -12.84 | $52,386.24 | $52,364.64 | 716,262 |
| 11:40 AM | $52,380.38 | Up $7.32 | $52,381.67 | $52,371.69 | 836,366 |
| 11:39 AM | $52,373.06 | Up $10.55 | $52,373.06 | $52,360.86 | 741,713 |
| 11:38 AM | $52,362.51 | Up $2.95 | $52,368.47 | $52,357.49 | 712,420 |
| 11:37 AM | $52,359.56 | Up $13.16 | $52,359.56 | $52,338.96 | 704,790 |
| 11:36 AM | $52,346.40 | Down $ -8.56 | $52,353.83 | $52,340.38 | 678,984 |
| 11:35 AM | $52,354.96 | Up $7.91 | $52,356.44 | $52,344.49 | 826,463 |
| 11:34 AM | $52,347.05 | Down $ -17.65 | $52,369.47 | $52,347.05 | 953,038 |
| 11:33 AM | $52,364.70 | Down $ -11.86 | $52,374.64 | $52,358.42 | 706,848 |
| 11:32 AM | $52,376.56 | Up $16.08 | $52,376.65 | $52,360.47 | 1,212,655 |
| 11:31 AM | $52,360.48 | Down $ -2.79 | $52,365.80 | $52,355.42 | 881,220 |
| 11:30 AM | $52,363.27 | Down $ -0.22 | $52,368.71 | $52,353.02 | 896,347 |
| 11:29 AM | $52,363.49 | Down $ -21.75 | $52,387.49 | $52,360.70 | 707,301 |
| 11:28 AM | $52,385.24 | Down $ -2.34 | $52,389.53 | $52,379.89 | 735,215 |
| 11:27 AM | $52,387.58 | Up $13.19 | $52,389.16 | $52,372.67 | 800,325 |
| 11:26 AM | $52,374.39 | Up $3.71 | $52,376.38 | $52,365.87 | 772,508 |
| 11:25 AM | $52,370.68 | Up $17.78 | $52,370.68 | $52,352.99 | 683,997 |
| 11:24 AM | $52,352.90 | Up $8.32 | $52,355.09 | $52,338.96 | 902,792 |
| 11:23 AM | $52,344.58 | Up $0.62 | $52,348.20 | $52,339.03 | 990,406 |
| 11:22 AM | $52,343.96 | Up $4.93 | $52,349.69 | $52,338.94 | 1,159,089 |
| 11:21 AM | $52,339.03 | Up $8.83 | $52,340.38 | $52,326.87 | 1,056,506 |
| 11:20 AM | $52,330.20 | Up $14.26 | $52,331.06 | $52,308.98 | 1,063,443 |
| 11:19 AM | $52,315.94 | Up $40.46 | $52,315.94 | $52,279.48 | 1,432,117 |
| 11:18 AM | $52,275.48 | Down $ -17.81 | $52,293.17 | $52,274.68 | 1,269,368 |
| 11:17 AM | $52,293.29 | Down $ -6.51 | $52,305.12 | $52,293.29 | 1,361,787 |
| 11:16 AM | $52,299.80 | Down $ -2.42 | $52,301.42 | $52,288.43 | 1,343,586 |
| 11:15 AM | $52,302.22 | Down $ -3.91 | $52,308.28 | $52,301.76 | 1,246,755 |
| 11:14 AM | $52,306.13 | Down $ -11.14 | $52,328.00 | $52,306.13 | 1,078,539 |
| 11:13 AM | $52,317.27 | Up $9.15 | $52,318.19 | $52,303.04 | 1,686,733 |
| 11:12 AM | $52,308.12 | Up $7.89 | $52,309.37 | $52,297.63 | 1,686,672 |
| 11:11 AM | $52,300.23 | Down $ -8.52 | $52,310.31 | $52,296.08 | 1,298,187 |
| 11:10 AM | $52,308.75 | Up $17.69 | $52,308.75 | $52,291.51 | 1,728,196 |
| 11:09 AM | $52,291.06 | Down $ -0.58 | $52,306.08 | $52,291.06 | 1,146,230 |
| 11:08 AM | $52,291.64 | Up $0.82 | $52,296.73 | $52,277.66 | 1,246,714 |
| 11:07 AM | $52,290.82 | Down $ -1.84 | $52,306.21 | $52,290.05 | 1,383,872 |
| 11:06 AM | $52,292.66 | Up $1.71 | $52,293.41 | $52,283.21 | 1,252,700 |
| 11:05 AM | $52,290.95 | Down $ -16.48 | $52,307.59 | $52,282.72 | 1,259,192 |
| 11:04 AM | $52,307.43 | Up $15.62 | $52,316.05 | $52,292.01 | 867,535 |
| 11:03 AM | $52,291.81 | Up $7.75 | $52,304.30 | $52,284.49 | 765,261 |
| 11:02 AM | $52,284.06 | Up $3.63 | $52,284.06 | $52,271.56 | 741,153 |
| 11:01 AM | $52,280.43 | Down $ -6.80 | $52,290.41 | $52,274.58 | 797,502 |
| 11:00 AM | $52,287.23 | Up $1.58 | $52,295.28 | $52,279.38 | 1,011,637 |
| 10:59 AM | $52,285.65 | Down $ -5.35 | $52,292.05 | $52,275.85 | 802,461 |
| 10:58 AM | $52,291.00 | Up $9.57 | $52,292.66 | $52,270.39 | 948,252 |
| 10:57 AM | $52,281.43 | Up $13.24 | $52,282.01 | $52,264.64 | 1,172,623 |
| 10:56 AM | $52,268.19 | Down $ -2.56 | $52,282.41 | $52,266.65 | 749,308 |
| 10:55 AM | $52,270.75 | Down $ -19.29 | $52,289.27 | $52,270.75 | 1,059,034 |
| 10:54 AM | $52,290.04 | Up $1.56 | $52,302.44 | $52,290.04 | 762,867 |
| 10:53 AM | $52,288.48 | Up $18.44 | $52,288.98 | $52,272.22 | 759,073 |
| 10:52 AM | $52,270.04 | Down $ -25.35 | $52,298.88 | $52,270.04 | 810,957 |
| 10:51 AM | $52,295.39 | Down $ -0.75 | $52,303.80 | $52,290.90 | 732,639 |
| 10:50 AM | $52,296.14 | Down $ -1.10 | $52,299.80 | $52,286.58 | 749,344 |
| 10:49 AM | $52,297.24 | Up $9.26 | $52,298.55 | $52,285.89 | 758,601 |
| 10:48 AM | $52,287.98 | Down $ -6.31 | $52,303.20 | $52,286.65 | 739,828 |
| 10:47 AM | $52,294.29 | Down $ -3.07 | $52,307.42 | $52,293.31 | 689,208 |
| 10:46 AM | $52,297.36 | Up $4.07 | $52,315.66 | $52,290.27 | 752,694 |
| 10:45 AM | $52,293.29 | Up $19.22 | $52,299.95 | $52,273.86 | 777,303 |
| 10:44 AM | $52,274.07 | Down $ -12.93 | $52,291.64 | $52,273.85 | 614,812 |
| 10:43 AM | $52,287.00 | Down $ -3.40 | $52,293.57 | $52,283.25 | 732,948 |
| 10:42 AM | $52,290.40 | Up $0.42 | $52,297.71 | $52,284.73 | 844,436 |
| 10:41 AM | $52,289.98 | Down $ -4.65 | $52,306.35 | $52,284.29 | 868,487 |
| 10:40 AM | $52,294.63 | Down $ -7.92 | $52,311.62 | $52,292.32 | 971,921 |
| 10:39 AM | $52,302.55 | Up $9.06 | $52,303.98 | $52,280.99 | 706,479 |
| 10:38 AM | $52,293.49 | Down $ -1.55 | $52,305.01 | $52,291.10 | 881,168 |
| 10:37 AM | $52,295.04 | Up $11.32 | $52,299.14 | $52,281.94 | 739,303 |
| 10:36 AM | $52,283.72 | Down $ -20.24 | $52,303.79 | $52,280.44 | 830,091 |
| 10:35 AM | $52,303.96 | Up $0.57 | $52,310.83 | $52,298.52 | 732,973 |
| 10:34 AM | $52,303.39 | Down $ -5.62 | $52,311.25 | $52,301.04 | 838,393 |
| 10:33 AM | $52,309.01 | Down $ -31.19 | $52,346.13 | $52,309.01 | 856,525 |
| 10:32 AM | $52,340.20 | Up $15.96 | $52,345.28 | $52,320.75 | 956,286 |
| 10:31 AM | $52,324.24 | Up $11.04 | $52,324.69 | $52,309.55 | 819,754 |
| 10:30 AM | $52,313.20 | Down $ -4.51 | $52,327.79 | $52,304.83 | 1,417,119 |
| 10:29 AM | $52,317.71 | Down $ -5.28 | $52,335.77 | $52,312.93 | 759,529 |
| 10:28 AM | $52,322.99 | Up $10.24 | $52,334.87 | $52,312.51 | 755,418 |
| 10:27 AM | $52,312.75 | Down $ -26.07 | $52,344.12 | $52,304.43 | 923,923 |
| 10:26 AM | $52,338.82 | Down $ -9.56 | $52,356.22 | $52,334.67 | 833,750 |
| 10:25 AM | $52,348.38 | Down $ -3.73 | $52,359.10 | $52,346.30 | 726,438 |
| 10:24 AM | $52,352.11 | Down $ -4.47 | $52,371.99 | $52,350.47 | 978,846 |
| 10:23 AM | $52,356.58 | Up $2.44 | $52,365.85 | $52,347.86 | 915,378 |
| 10:22 AM | $52,354.14 | Down $ -39.60 | $52,394.57 | $52,346.38 | 878,719 |
| 10:21 AM | $52,393.74 | Up $1.44 | $52,402.01 | $52,383.06 | 919,071 |
| 10:20 AM | $52,392.30 | Up $5.69 | $52,396.02 | $52,368.18 | 742,273 |
| 10:19 AM | $52,386.61 | Down $ -18.18 | $52,413.50 | $52,386.61 | 699,737 |
| 10:18 AM | $52,404.79 | Up $16.48 | $52,412.45 | $52,387.58 | 638,181 |
| 10:17 AM | $52,388.31 | Down $ -0.96 | $52,397.70 | $52,375.05 | 676,104 |
| 10:16 AM | $52,389.27 | Down $ -19.50 | $52,412.27 | $52,389.27 | 780,943 |
| 10:15 AM | $52,408.77 | Up $3.42 | $52,410.65 | $52,392.54 | 1,648,623 |
| 10:14 AM | $52,405.35 | Down $ -15.44 | $52,424.01 | $52,404.17 | 735,697 |
| 10:13 AM | $52,420.79 | Down $ -12.31 | $52,436.24 | $52,412.43 | 840,984 |
| 10:12 AM | $52,433.10 | Down $ -4.13 | $52,438.28 | $52,416.09 | 792,918 |
| 10:11 AM | $52,437.23 | Down $ -28.51 | $52,466.91 | $52,437.23 | 809,080 |
| 10:10 AM | $52,465.74 | Up $6.97 | $52,470.97 | $52,453.15 | 802,010 |
| 10:09 AM | $52,458.77 | Up $12.15 | $52,458.77 | $52,445.69 | 850,353 |
| 10:08 AM | $52,446.62 | Down $ -17.10 | $52,463.84 | $52,439.32 | 829,510 |
| 10:07 AM | $52,463.72 | Down $ -34.46 | $52,502.38 | $52,462.41 | 808,780 |
| 10:06 AM | $52,498.18 | Down $ -5.13 | $52,511.21 | $52,494.93 | 980,022 |
| 10:05 AM | $52,503.31 | Up $20.31 | $52,505.35 | $52,470.53 | 980,418 |
| 10:04 AM | $52,483.00 | Up $16.64 | $52,483.00 | $52,454.48 | 793,281 |
| 10:03 AM | $52,466.36 | Up $8.52 | $52,466.36 | $52,444.19 | 943,753 |
| 10:02 AM | $52,457.84 | Down $ -0.24 | $52,474.09 | $52,442.45 | 1,017,036 |
| 10:01 AM | $52,458.08 | Down $ -1.66 | $52,468.61 | $52,443.00 | 1,054,328 |
| 10:00 AM | $52,459.74 | Up $24.44 | $52,459.74 | $52,417.39 | 1,260,219 |
| 09:59 AM | $52,435.30 | Down $ -22.54 | $52,457.48 | $52,421.87 | 898,218 |
| 09:58 AM | $52,457.84 | Down $ -5.81 | $52,468.52 | $52,448.78 | 1,100,155 |
| 09:57 AM | $52,463.65 | Up $19.59 | $52,472.04 | $52,441.88 | 1,103,338 |
| 09:56 AM | $52,444.06 | Up $39.98 | $52,444.79 | $52,397.31 | 975,689 |
| 09:55 AM | $52,404.08 | Up $17.81 | $52,406.37 | $52,381.32 | 927,059 |
| 09:54 AM | $52,386.27 | Up $3.98 | $52,390.52 | $52,375.04 | 958,199 |
| 09:53 AM | $52,382.29 | Down $ -9.37 | $52,397.97 | $52,379.30 | 1,178,235 |
| 09:52 AM | $52,391.66 | Up $29.17 | $52,396.32 | $52,356.78 | 1,276,237 |
| 09:51 AM | $52,362.49 | Down $ -15.72 | $52,383.21 | $52,358.73 | 1,098,244 |
| 09:50 AM | $52,378.21 | Up $12.81 | $52,397.54 | $52,363.82 | 951,222 |
| 09:49 AM | $52,365.40 | Down $ -16.46 | $52,387.91 | $52,358.39 | 996,007 |
| 09:48 AM | $52,381.86 | Up $3.11 | $52,387.24 | $52,369.72 | 1,159,305 |
| 09:47 AM | $52,378.75 | Up $13.02 | $52,389.07 | $52,361.77 | 921,748 |
| 09:46 AM | $52,365.73 | Up $4.53 | $52,379.26 | $52,351.54 | 1,153,973 |
| 09:45 AM | $52,361.20 | Up $28.04 | $52,362.05 | $52,313.16 | 1,464,486 |
| 09:44 AM | $52,333.16 | Up $23.69 | $52,335.36 | $52,316.46 | 1,027,557 |
| 09:43 AM | $52,309.47 | Up $63.45 | $52,309.47 | $52,249.92 | 1,114,687 |
| 09:42 AM | $52,246.02 | Down $ -32.48 | $52,280.29 | $52,244.48 | 1,351,311 |
| 09:41 AM | $52,278.50 | Down $ -26.88 | $52,334.96 | $52,278.50 | 1,548,061 |
| 09:40 AM | $52,305.38 | Down $ -1.51 | $52,313.42 | $52,295.18 | 1,308,414 |
| 09:39 AM | $52,306.89 | Down $ -27.71 | $52,339.03 | $52,294.51 | 1,363,887 |
| 09:38 AM | $52,334.60 | Up $22.47 | $52,341.65 | $52,293.04 | 1,116,245 |
| 09:37 AM | $52,312.13 | Down $ -14.46 | $52,347.21 | $52,311.11 | 959,191 |
| 09:36 AM | $52,326.59 | Up $2.78 | $52,353.62 | $52,321.87 | 1,298,194 |
| 09:35 AM | $52,323.81 | Down $ -0.29 | $52,324.14 | $52,292.07 | 1,501,810 |
| 09:34 AM | $52,324.10 | Up $36.13 | $52,324.10 | $52,275.13 | 1,223,943 |
| 09:33 AM | $52,287.97 | Down $ -32.98 | $52,330.60 | $52,274.15 | 1,587,668 |
| 09:32 AM | $52,320.95 | Up $2.48 | $52,332.92 | $52,297.93 | 1,195,945 |
| 09:31 AM | $52,318.47 | Up $100.66 | $52,325.15 | $52,213.48 | 1,983,917 |
| 09:30 AM | $52,217.81 | Down $ -6.83 | $52,287.14 | $52,148.87 | 6,617,092 |
| Previous close | $52,224.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table