Dow Jones Industrial Average
47,015.31 Up 456.84 (0.97 %)
Delayed : 2026/03/16 10:36:22
- Previous close $46,558.47
- Opening $46,707.40
- Today High $47,176.14
- Today Low $46,707.40
- Price Bid $46,998.43
- Price Ask $46,998.43
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 101,668,010
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:36 AM | $46,992.09 | Down $ -17.56 | $47,020.63 | $46,984.27 | 918,786 |
| 10:35 AM | $47,009.65 | Up $32.30 | $47,012.19 | $46,975.11 | 1,022,910 |
| 10:34 AM | $46,977.35 | Down $ -17.48 | $46,993.80 | $46,970.21 | 1,085,076 |
| 10:33 AM | $46,994.83 | Down $ -21.74 | $47,021.62 | $46,994.83 | 863,063 |
| 10:32 AM | $47,016.57 | Down $ -10.77 | $47,055.18 | $47,014.53 | 954,591 |
| 10:31 AM | $47,027.34 | Up $2.03 | $47,043.96 | $47,021.57 | 952,856 |
| 10:30 AM | $47,025.31 | Down $ -43.49 | $47,074.66 | $47,025.31 | 1,671,194 |
| 10:29 AM | $47,068.80 | Down $ -28.88 | $47,097.09 | $47,068.80 | 829,361 |
| 10:28 AM | $47,097.68 | Down $ -0.16 | $47,104.77 | $47,092.75 | 819,552 |
| 10:27 AM | $47,097.84 | Down $ -11.68 | $47,110.81 | $47,096.23 | 787,820 |
| 10:26 AM | $47,109.52 | Up $23.30 | $47,112.37 | $47,085.32 | 920,633 |
| 10:25 AM | $47,086.22 | Down $ -24.06 | $47,116.10 | $47,083.24 | 857,761 |
| 10:24 AM | $47,110.28 | Down $ -4.08 | $47,117.83 | $47,097.77 | 766,853 |
| 10:23 AM | $47,114.36 | Down $ -3.66 | $47,131.88 | $47,112.54 | 861,948 |
| 10:22 AM | $47,118.02 | Down $ -11.67 | $47,134.48 | $47,116.72 | 911,174 |
| 10:21 AM | $47,129.69 | Up $26.65 | $47,136.52 | $47,102.54 | 813,657 |
| 10:20 AM | $47,103.04 | Up $27.71 | $47,107.93 | $47,076.42 | 745,012 |
| 10:19 AM | $47,075.33 | Down $ -51.39 | $47,124.04 | $47,073.34 | 901,311 |
| 10:18 AM | $47,126.72 | Up $14.24 | $47,133.10 | $47,108.27 | 984,919 |
| 10:17 AM | $47,112.48 | Up $3.25 | $47,112.48 | $47,077.92 | 822,697 |
| 10:16 AM | $47,109.23 | Up $9.95 | $47,113.17 | $47,089.51 | 1,059,438 |
| 10:15 AM | $47,099.28 | Down $ -7.27 | $47,115.36 | $47,078.16 | 937,897 |
| 10:14 AM | $47,106.55 | Up $1.27 | $47,114.45 | $47,086.70 | 1,062,061 |
| 10:13 AM | $47,105.28 | Up $17.05 | $47,105.28 | $47,089.67 | 1,114,648 |
| 10:12 AM | $47,088.23 | Down $ -41.90 | $47,139.12 | $47,088.23 | 1,245,250 |
| 10:11 AM | $47,130.13 | Down $ -41.19 | $47,176.14 | $47,126.82 | 1,174,082 |
| 10:10 AM | $47,171.32 | Up $54.42 | $47,174.90 | $47,113.81 | 1,237,001 |
| 10:09 AM | $47,116.90 | Down $ -3.25 | $47,130.55 | $47,114.46 | 1,014,722 |
| 10:08 AM | $47,120.15 | Up $26.37 | $47,120.15 | $47,087.64 | 1,023,131 |
| 10:07 AM | $47,093.78 | Up $4.82 | $47,096.14 | $47,077.83 | 806,269 |
| 10:06 AM | $47,088.96 | Up $21.68 | $47,089.33 | $47,056.67 | 1,204,220 |
| 10:05 AM | $47,067.28 | Down $ -26.09 | $47,090.29 | $47,066.46 | 1,021,542 |
| 10:04 AM | $47,093.37 | Down $ -6.98 | $47,101.71 | $47,081.54 | 1,278,386 |
| 10:03 AM | $47,100.35 | Down $ -50.25 | $47,147.79 | $47,099.25 | 1,272,880 |
| 10:02 AM | $47,150.60 | Up $46.68 | $47,150.60 | $47,097.54 | 1,531,066 |
| 10:01 AM | $47,103.92 | Up $0.03 | $47,105.05 | $47,068.34 | 1,409,552 |
| 10:00 AM | $47,103.89 | Down $ -28.57 | $47,132.46 | $47,071.57 | 1,498,246 |
| 09:59 AM | $47,132.46 | Up $0.93 | $47,135.08 | $47,121.64 | 1,244,795 |
| 09:58 AM | $47,131.53 | Up $18.61 | $47,134.81 | $47,117.41 | 1,176,186 |
| 09:57 AM | $47,112.92 | Up $34.54 | $47,114.79 | $47,081.21 | 1,382,106 |
| 09:56 AM | $47,078.38 | Up $35.38 | $47,078.38 | $47,028.87 | 1,224,804 |
| 09:55 AM | $47,043.00 | Down $ -2.28 | $47,048.48 | $47,030.41 | 1,136,972 |
| 09:54 AM | $47,045.28 | Down $ -7.98 | $47,055.41 | $47,041.91 | 1,002,966 |
| 09:53 AM | $47,053.26 | Up $15.51 | $47,053.26 | $47,031.67 | 970,396 |
| 09:52 AM | $47,037.75 | Down $ -3.70 | $47,052.08 | $47,028.04 | 1,123,860 |
| 09:51 AM | $47,041.45 | Up $3.80 | $47,058.29 | $47,034.28 | 1,152,183 |
| 09:50 AM | $47,037.65 | Down $ -0.12 | $47,045.82 | $47,022.58 | 1,265,485 |
| 09:49 AM | $47,037.77 | Up $22.09 | $47,038.98 | $46,998.67 | 1,351,192 |
| 09:48 AM | $47,015.68 | Down $ -77.16 | $47,093.71 | $47,015.68 | 1,401,358 |
| 09:47 AM | $47,092.84 | Up $9.92 | $47,092.84 | $47,075.44 | 1,551,355 |
| 09:46 AM | $47,082.92 | Up $21.68 | $47,083.65 | $47,046.56 | 1,653,800 |
| 09:45 AM | $47,061.24 | Up $33.39 | $47,062.10 | $47,021.55 | 1,802,459 |
| 09:44 AM | $47,027.85 | Up $31.42 | $47,031.07 | $46,995.20 | 1,365,392 |
| 09:43 AM | $46,996.43 | Down $ -5.04 | $47,014.34 | $46,992.47 | 1,200,520 |
| 09:42 AM | $47,001.47 | Up $26.85 | $47,012.82 | $46,967.52 | 1,454,449 |
| 09:41 AM | $46,974.62 | Up $5.75 | $46,980.18 | $46,959.67 | 1,578,846 |
| 09:40 AM | $46,968.87 | Up $72.79 | $46,968.87 | $46,882.99 | 1,573,315 |
| 09:39 AM | $46,896.08 | Up $29.34 | $46,896.08 | $46,856.01 | 1,781,634 |
| 09:38 AM | $46,866.74 | Up $0.92 | $46,880.19 | $46,853.77 | 1,875,402 |
| 09:37 AM | $46,865.82 | Down $ -28.01 | $46,904.48 | $46,862.99 | 2,558,566 |
| 09:36 AM | $46,893.83 | Down $ -8.70 | $46,906.02 | $46,878.86 | 2,383,197 |
| 09:35 AM | $46,902.53 | Up $15.78 | $46,906.63 | $46,879.06 | 2,136,072 |
| 09:34 AM | $46,886.75 | Down $ -6.64 | $46,903.69 | $46,885.72 | 1,904,644 |
| 09:33 AM | $46,893.39 | Down $ -0.91 | $46,902.54 | $46,871.55 | 2,109,009 |
| 09:32 AM | $46,894.30 | Down $ -35.83 | $46,937.31 | $46,890.90 | 1,779,891 |
| 09:31 AM | $46,930.13 | Down $ -15.66 | $46,945.48 | $46,913.75 | 2,294,892 |
| 09:30 AM | $46,945.79 | Up $387.32 | $46,954.38 | $46,707.40 | 18,400,820 |
| Previous close | $46,558.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $46,558.47 | $46,656.31 | $46,740.55 | $46,494.63 | 275,696,209 |
| 12/03/2026 | $46,677.85 | $46,862.27 | $47,064.34 | $46,662.23 | 343,667,348 |
| 11/03/2026 | $47,417.27 | $47,227.51 | $47,460.99 | $47,185.89 | 253,589,891 |
| 10/03/2026 | $47,706.51 | $48,003.93 | $48,220.54 | $47,657.59 | 307,722,534 |
| 09/03/2026 | $47,740.80 | $47,083.67 | $47,876.06 | $46,979.13 | 349,327,260 |
| 06/03/2026 | $47,501.55 | $47,449.44 | $47,577.83 | $47,227.99 | 398,866,151 |
| 05/03/2026 | $47,954.74 | $48,125.52 | $48,144.80 | $47,577.11 | 463,103,285 |
| 04/03/2026 | $48,739.41 | $48,795.65 | $48,854.05 | $48,710.12 | 359,422,035 |
| 03/03/2026 | $48,501.27 | $47,806.05 | $48,695.36 | $47,776.36 | 367,505,387 |
| 02/03/2026 | $48,904.78 | $48,800.29 | $49,064.67 | $48,677.62 | 368,980,049 |
| 27/02/2026 | $48,977.92 | $48,905.87 | $49,039.14 | $48,716.62 | 621,616,698 |
| 26/02/2026 | $49,499.20 | $49,552.98 | $49,567.69 | $49,237.38 | 427,400,934 |
| 25/02/2026 | $49,482.15 | $49,296.13 | $49,517.36 | $49,282.98 | 424,684,457 |
| 24/02/2026 | $49,174.50 | $49,159.36 | $49,295.21 | $49,081.18 | 355,110,489 |
| 23/02/2026 | $48,804.06 | $48,930.71 | $49,013.94 | $48,731.46 | 396,702,544 |
| 20/02/2026 | $49,625.97 | $49,531.68 | $49,632.09 | $49,229.19 | 396,016,198 |
| 19/02/2026 | $49,395.16 | $49,520.75 | $49,529.83 | $49,197.53 | 313,096,058 |
| 18/02/2026 | $49,662.66 | $49,856.11 | $49,880.40 | $49,529.87 | 345,577,751 |
| 17/02/2026 | $49,533.19 | $49,337.38 | $49,687.69 | $49,321.63 | 400,930,432 |
| 13/02/2026 | $49,500.93 | $49,497.95 | $49,743.98 | $49,356.97 | 405,536,397 |
| 12/02/2026 | $49,451.98 | $50,093.97 | $50,095.48 | $49,420.28 | 560,594,987 |
| 11/02/2026 | $50,121.40 | $49,987.71 | $50,250.38 | $49,951.84 | 384,877,654 |
| 10/02/2026 | $50,188.14 | $50,371.87 | $50,442.98 | $50,115.03 | 369,127,060 |
| 09/02/2026 | $50,135.87 | $50,175.87 | $50,207.14 | $50,035.42 | 409,867,217 |
| 06/02/2026 | $50,115.67 | $49,719.78 | $50,169.65 | $49,715.85 | 507,657,352 |
| 05/02/2026 | $48,908.72 | $48,911.83 | $49,254.54 | $48,829.10 | 494,898,698 |
| 04/02/2026 | $49,501.30 | $49,594.32 | $49,642.51 | $49,112.43 | 538,422,813 |
| 03/02/2026 | $49,240.99 | $49,450.38 | $49,476.10 | $48,832.78 | 527,930,562 |
| 02/02/2026 | $49,407.66 | $49,318.14 | $49,484.95 | $49,278.06 | 445,546,078 |
| 30/01/2026 | $48,892.47 | $48,806.94 | $48,971.53 | $48,459.88 | 547,712,129 |
Graphs are not available, please refer to the detailed table