Dow Jones Industrial Average
45,544.22 Down -415.89 (-0.91 %)
Delayed : 2026/03/27 12:02:01
- Previous close $45,960.11
- Opening $45,904.25
- Today High $45,904.25
- Today Low $45,438.67
- Price Bid $45,531.11
- Price Ask $45,531.11
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 222,199,941
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:02 PM | $45,564.96 | Up $19.37 | $45,565.87 | $45,542.26 | 731,388 |
| 12:01 PM | $45,545.59 | Down $ -1.13 | $45,552.18 | $45,537.71 | 802,875 |
| 12:00 PM | $45,546.72 | Down $ -21.40 | $45,570.75 | $45,541.46 | 971,554 |
| 11:59 AM | $45,568.12 | Up $0.38 | $45,568.61 | $45,552.87 | 814,822 |
| 11:58 AM | $45,567.74 | Down $ -13.13 | $45,590.04 | $45,565.10 | 819,236 |
| 11:57 AM | $45,580.87 | Down $ -10.92 | $45,596.30 | $45,574.53 | 681,120 |
| 11:56 AM | $45,591.79 | Down $ -34.87 | $45,626.45 | $45,591.79 | 935,158 |
| 11:55 AM | $45,626.66 | Down $ -9.98 | $45,640.53 | $45,626.66 | 624,994 |
| 11:54 AM | $45,636.64 | Up $5.64 | $45,640.90 | $45,623.55 | 703,185 |
| 11:53 AM | $45,631.00 | Down $ -10.14 | $45,641.82 | $45,627.62 | 700,605 |
| 11:52 AM | $45,641.14 | Down $ -24.76 | $45,666.15 | $45,640.07 | 786,560 |
| 11:51 AM | $45,665.90 | Down $ -6.97 | $45,672.46 | $45,664.53 | 687,096 |
| 11:50 AM | $45,672.87 | Up $8.21 | $45,681.11 | $45,662.20 | 716,611 |
| 11:49 AM | $45,664.66 | Up $10.12 | $45,666.13 | $45,652.41 | 770,384 |
| 11:48 AM | $45,654.54 | Up $5.94 | $45,659.06 | $45,646.46 | 743,945 |
| 11:47 AM | $45,648.60 | Up $3.22 | $45,656.79 | $45,643.51 | 675,147 |
| 11:46 AM | $45,645.38 | Up $4.11 | $45,645.38 | $45,630.27 | 721,686 |
| 11:45 AM | $45,641.27 | Up $1.42 | $45,650.03 | $45,636.51 | 895,726 |
| 11:44 AM | $45,639.85 | Down $ -2.91 | $45,647.57 | $45,636.79 | 817,009 |
| 11:43 AM | $45,642.76 | Up $5.97 | $45,648.02 | $45,633.08 | 781,718 |
| 11:42 AM | $45,636.79 | Up $16.89 | $45,644.32 | $45,618.68 | 1,030,226 |
| 11:41 AM | $45,619.90 | Down $ -22.62 | $45,644.90 | $45,613.96 | 945,437 |
| 11:40 AM | $45,642.52 | Down $ -31.52 | $45,673.98 | $45,638.39 | 1,104,814 |
| 11:39 AM | $45,674.04 | Down $ -13.33 | $45,687.23 | $45,668.25 | 995,715 |
| 11:38 AM | $45,687.37 | Down $ -28.37 | $45,715.03 | $45,680.27 | 1,076,949 |
| 11:37 AM | $45,715.74 | Up $2.97 | $45,728.28 | $45,705.81 | 1,111,793 |
| 11:36 AM | $45,712.77 | Up $10.82 | $45,712.77 | $45,691.11 | 1,145,516 |
| 11:35 AM | $45,701.95 | Up $7.29 | $45,703.75 | $45,693.03 | 972,999 |
| 11:34 AM | $45,694.66 | Up $4.21 | $45,694.66 | $45,681.89 | 1,056,357 |
| 11:33 AM | $45,690.45 | Up $14.78 | $45,696.14 | $45,671.38 | 1,381,753 |
| 11:32 AM | $45,675.67 | Up $5.04 | $45,683.13 | $45,660.16 | 1,178,083 |
| 11:31 AM | $45,670.63 | Up $14.29 | $45,680.59 | $45,645.44 | 1,384,593 |
| 11:30 AM | $45,656.34 | Up $32.75 | $45,657.59 | $45,617.55 | 1,067,501 |
| 11:29 AM | $45,623.59 | Up $0.96 | $45,625.83 | $45,600.20 | 908,202 |
| 11:28 AM | $45,622.63 | Up $6.05 | $45,631.03 | $45,609.16 | 1,142,828 |
| 11:27 AM | $45,616.58 | Up $15.90 | $45,616.58 | $45,593.32 | 972,845 |
| 11:26 AM | $45,600.68 | Up $10.93 | $45,608.36 | $45,597.48 | 1,058,369 |
| 11:25 AM | $45,589.75 | Down $ -5.48 | $45,600.84 | $45,586.00 | 819,178 |
| 11:24 AM | $45,595.23 | Down $ -64.60 | $45,660.00 | $45,592.51 | 1,211,636 |
| 11:23 AM | $45,659.83 | Up $99.26 | $45,697.74 | $45,561.54 | 2,105,719 |
| 11:22 AM | $45,560.57 | Up $14.99 | $45,572.44 | $45,546.72 | 988,924 |
| 11:21 AM | $45,545.58 | Up $21.75 | $45,545.58 | $45,522.07 | 2,465,380 |
| 11:20 AM | $45,523.83 | Down $ -13.37 | $45,538.82 | $45,520.98 | 841,686 |
| 11:19 AM | $45,537.20 | Down $ -14.20 | $45,551.20 | $45,532.17 | 928,380 |
| 11:18 AM | $45,551.40 | Up $6.83 | $45,555.05 | $45,537.67 | 794,028 |
| 11:17 AM | $45,544.57 | Down $ -36.56 | $45,588.25 | $45,535.70 | 1,270,350 |
| 11:16 AM | $45,581.13 | Down $ -7.86 | $45,589.06 | $45,575.38 | 938,677 |
| 11:15 AM | $45,588.99 | Up $0.84 | $45,591.25 | $45,573.14 | 934,207 |
| 11:14 AM | $45,588.15 | Up $19.17 | $45,595.92 | $45,568.57 | 983,364 |
| 11:13 AM | $45,568.98 | Up $1.67 | $45,570.27 | $45,556.21 | 827,967 |
| 11:12 AM | $45,567.31 | Down $ -3.04 | $45,572.44 | $45,563.34 | 887,437 |
| 11:11 AM | $45,570.35 | Down $ -22.56 | $45,598.97 | $45,568.06 | 1,584,613 |
| 11:10 AM | $45,592.91 | Down $ -14.80 | $45,607.69 | $45,587.16 | 844,063 |
| 11:09 AM | $45,607.71 | Down $ -19.31 | $45,629.63 | $45,600.12 | 746,068 |
| 11:08 AM | $45,627.02 | Up $7.34 | $45,631.51 | $45,615.03 | 1,037,085 |
| 11:07 AM | $45,619.68 | Down $ -15.00 | $45,640.29 | $45,619.59 | 1,062,461 |
| 11:06 AM | $45,634.68 | Down $ -29.40 | $45,693.16 | $45,634.17 | 1,085,175 |
| 11:05 AM | $45,664.08 | Up $7.19 | $45,664.12 | $45,635.80 | 949,730 |
| 11:04 AM | $45,656.89 | Up $13.60 | $45,665.43 | $45,643.19 | 1,073,177 |
| 11:03 AM | $45,643.29 | Up $30.59 | $45,643.29 | $45,604.90 | 1,334,557 |
| 11:02 AM | $45,612.70 | Up $14.11 | $45,623.83 | $45,597.84 | 896,009 |
| 11:01 AM | $45,598.59 | Up $0.74 | $45,607.30 | $45,590.08 | 841,672 |
| 11:00 AM | $45,597.85 | Down $ -9.65 | $45,625.65 | $45,588.65 | 1,194,629 |
| 10:59 AM | $45,607.50 | Down $ -3.13 | $45,621.19 | $45,607.50 | 1,016,370 |
| 10:58 AM | $45,610.63 | Down $ -6.13 | $45,631.05 | $45,608.17 | 935,948 |
| 10:57 AM | $45,616.76 | Up $1.79 | $45,616.81 | $45,594.45 | 873,906 |
| 10:56 AM | $45,614.97 | Up $10.28 | $45,617.86 | $45,600.79 | 778,463 |
| 10:55 AM | $45,604.69 | Up $38.58 | $45,605.48 | $45,568.94 | 1,178,087 |
| 10:54 AM | $45,566.11 | Down $ -33.87 | $45,606.33 | $45,565.34 | 1,182,590 |
| 10:53 AM | $45,599.98 | Down $ -33.04 | $45,635.97 | $45,599.61 | 1,403,971 |
| 10:52 AM | $45,633.02 | Up $25.75 | $45,636.89 | $45,602.04 | 1,059,217 |
| 10:51 AM | $45,607.27 | Down $ -23.98 | $45,632.60 | $45,607.27 | 1,273,870 |
| 10:50 AM | $45,631.25 | Up $24.32 | $45,631.74 | $45,599.44 | 1,419,071 |
| 10:49 AM | $45,606.93 | Up $27.18 | $45,606.93 | $45,575.38 | 1,258,043 |
| 10:48 AM | $45,579.75 | Up $11.47 | $45,582.27 | $45,568.85 | 1,255,751 |
| 10:47 AM | $45,568.28 | Up $45.08 | $45,573.78 | $45,522.29 | 1,224,505 |
| 10:46 AM | $45,523.20 | Down $ -4.63 | $45,530.31 | $45,500.68 | 1,330,322 |
| 10:45 AM | $45,527.83 | Down $ -20.77 | $45,561.00 | $45,527.45 | 1,259,711 |
| 10:44 AM | $45,548.60 | Up $11.51 | $45,549.26 | $45,538.01 | 1,062,539 |
| 10:43 AM | $45,537.09 | Down $ -11.66 | $45,549.46 | $45,528.66 | 1,190,530 |
| 10:42 AM | $45,548.75 | Up $21.18 | $45,553.19 | $45,526.69 | 1,101,498 |
| 10:41 AM | $45,527.57 | Down $ -3.19 | $45,544.69 | $45,520.91 | 1,014,939 |
| 10:40 AM | $45,530.76 | Up $7.45 | $45,537.93 | $45,520.20 | 1,337,918 |
| 10:39 AM | $45,523.31 | Up $2.48 | $45,535.68 | $45,521.03 | 1,617,420 |
| 10:38 AM | $45,520.83 | Down $ -31.95 | $45,555.86 | $45,513.29 | 1,792,587 |
| 10:37 AM | $45,552.78 | Up $12.02 | $45,559.57 | $45,537.56 | 953,817 |
| 10:36 AM | $45,540.76 | Down $ -10.42 | $45,565.61 | $45,535.86 | 1,015,881 |
| 10:35 AM | $45,551.18 | Down $ -10.96 | $45,569.11 | $45,537.96 | 1,126,939 |
| 10:34 AM | $45,562.14 | Up $9.54 | $45,566.86 | $45,544.58 | 1,044,732 |
| 10:33 AM | $45,552.60 | Up $11.99 | $45,564.25 | $45,540.15 | 1,098,342 |
| 10:32 AM | $45,540.61 | Down $ -7.47 | $45,551.38 | $45,532.82 | 1,318,862 |
| 10:31 AM | $45,548.08 | Up $26.28 | $45,548.08 | $45,521.86 | 1,245,204 |
| 10:30 AM | $45,521.80 | Up $7.66 | $45,528.56 | $45,511.59 | 1,208,578 |
| 10:29 AM | $45,514.14 | Down $ -15.25 | $45,527.78 | $45,514.14 | 1,117,347 |
| 10:28 AM | $45,529.39 | Down $ -0.48 | $45,544.57 | $45,520.64 | 1,014,587 |
| 10:27 AM | $45,529.87 | Down $ -25.14 | $45,558.73 | $45,529.87 | 2,238,704 |
| 10:26 AM | $45,555.01 | Down $ -28.51 | $45,584.77 | $45,545.52 | 1,262,687 |
| 10:25 AM | $45,583.52 | Up $29.11 | $45,603.87 | $45,556.02 | 1,443,642 |
| 10:24 AM | $45,554.41 | Up $5.99 | $45,565.40 | $45,545.15 | 1,418,216 |
| 10:23 AM | $45,548.42 | Down $ -3.10 | $45,562.33 | $45,543.36 | 1,179,457 |
| 10:22 AM | $45,551.52 | Down $ -46.77 | $45,600.29 | $45,550.69 | 1,483,248 |
| 10:21 AM | $45,598.29 | Down $ -27.13 | $45,625.17 | $45,581.27 | 1,420,151 |
| 10:20 AM | $45,625.42 | Up $9.49 | $45,625.83 | $45,614.66 | 1,300,475 |
| 10:19 AM | $45,615.93 | Up $14.09 | $45,631.60 | $45,602.13 | 1,475,893 |
| 10:18 AM | $45,601.84 | Down $ -19.16 | $45,624.47 | $45,589.54 | 1,422,881 |
| 10:17 AM | $45,621.00 | Up $28.73 | $45,621.00 | $45,586.85 | 1,517,189 |
| 10:16 AM | $45,592.27 | Up $41.03 | $45,597.94 | $45,543.36 | 1,447,588 |
| 10:15 AM | $45,551.24 | Up $21.38 | $45,552.01 | $45,528.27 | 1,384,351 |
| 10:14 AM | $45,529.86 | Up $33.15 | $45,539.82 | $45,491.98 | 1,326,997 |
| 10:13 AM | $45,496.71 | Down $ -24.19 | $45,528.13 | $45,496.71 | 1,442,025 |
| 10:12 AM | $45,520.90 | Up $5.50 | $45,527.45 | $45,505.66 | 1,687,169 |
| 10:11 AM | $45,515.40 | Up $28.70 | $45,518.54 | $45,483.56 | 1,776,165 |
| 10:10 AM | $45,486.70 | Up $15.04 | $45,516.86 | $45,460.43 | 1,605,126 |
| 10:09 AM | $45,471.66 | Up $19.57 | $45,484.95 | $45,438.67 | 2,285,201 |
| 10:08 AM | $45,452.09 | Down $ -61.91 | $45,517.44 | $45,452.09 | 1,788,479 |
| 10:07 AM | $45,514.00 | Down $ -0.61 | $45,527.27 | $45,498.91 | 1,621,350 |
| 10:06 AM | $45,514.61 | Down $ -21.53 | $45,542.87 | $45,513.60 | 1,654,980 |
| 10:05 AM | $45,536.14 | Up $1.24 | $45,538.56 | $45,507.68 | 1,864,121 |
| 10:04 AM | $45,534.90 | Up $26.27 | $45,540.42 | $45,510.18 | 1,570,450 |
| 10:03 AM | $45,508.63 | Down $ -28.74 | $45,551.20 | $45,508.03 | 1,570,893 |
| 10:02 AM | $45,537.37 | Up $66.92 | $45,542.84 | $45,469.18 | 2,175,433 |
| 10:01 AM | $45,470.45 | Down $ -72.63 | $45,551.70 | $45,470.45 | 1,973,351 |
| 10:00 AM | $45,543.08 | Up $48.04 | $45,545.83 | $45,472.13 | 1,918,208 |
| 09:59 AM | $45,495.04 | Up $52.41 | $45,501.28 | $45,443.94 | 1,737,849 |
| 09:58 AM | $45,442.63 | Down $ -36.37 | $45,478.26 | $45,440.33 | 1,560,582 |
| 09:57 AM | $45,479.00 | Up $10.85 | $45,493.80 | $45,464.92 | 1,899,024 |
| 09:56 AM | $45,468.15 | Down $ -51.97 | $45,519.23 | $45,459.05 | 1,866,380 |
| 09:55 AM | $45,520.12 | Down $ -29.80 | $45,542.16 | $45,514.55 | 2,108,370 |
| 09:54 AM | $45,549.92 | Down $ -11.15 | $45,562.70 | $45,543.94 | 1,736,421 |
| 09:53 AM | $45,561.07 | Down $ -4.09 | $45,583.61 | $45,558.50 | 2,157,534 |
| 09:52 AM | $45,565.16 | Down $ -2.95 | $45,586.29 | $45,552.67 | 2,002,599 |
| 09:51 AM | $45,568.11 | Down $ -20.69 | $45,607.59 | $45,565.64 | 2,114,156 |
| 09:50 AM | $45,588.80 | Down $ -56.95 | $45,655.12 | $45,588.80 | 2,198,187 |
| 09:49 AM | $45,645.75 | Down $ -27.30 | $45,681.15 | $45,641.35 | 1,422,385 |
| 09:48 AM | $45,673.05 | Up $22.18 | $45,676.65 | $45,643.29 | 1,538,542 |
| 09:47 AM | $45,650.87 | Up $12.82 | $45,655.86 | $45,633.31 | 1,695,862 |
| 09:46 AM | $45,638.05 | Up $21.70 | $45,643.29 | $45,612.46 | 1,715,832 |
| 09:45 AM | $45,616.35 | Up $57.44 | $45,621.97 | $45,558.85 | 1,775,821 |
| 09:44 AM | $45,558.91 | Up $1.71 | $45,579.27 | $45,551.50 | 1,230,028 |
| 09:43 AM | $45,557.20 | Down $ -5.47 | $45,560.51 | $45,531.08 | 1,889,978 |
| 09:42 AM | $45,562.67 | Up $28.22 | $45,568.02 | $45,528.85 | 1,974,067 |
| 09:41 AM | $45,534.45 | Down $ -5.12 | $45,577.12 | $45,521.74 | 2,063,771 |
| 09:40 AM | $45,539.57 | Down $ -22.31 | $45,560.26 | $45,528.75 | 1,915,007 |
| 09:39 AM | $45,561.88 | Up $6.87 | $45,570.92 | $45,539.45 | 2,017,927 |
| 09:38 AM | $45,555.01 | Up $11.15 | $45,555.01 | $45,531.41 | 1,718,601 |
| 09:37 AM | $45,543.86 | Up $31.55 | $45,545.22 | $45,514.27 | 2,555,800 |
| 09:36 AM | $45,512.31 | Down $ -20.98 | $45,551.19 | $45,512.31 | 2,105,324 |
| 09:35 AM | $45,533.29 | Down $ -50.62 | $45,590.66 | $45,529.72 | 2,935,397 |
| 09:34 AM | $45,583.91 | Down $ -39.26 | $45,616.59 | $45,580.27 | 2,169,746 |
| 09:33 AM | $45,623.17 | Up $13.64 | $45,633.94 | $45,599.92 | 1,619,446 |
| 09:32 AM | $45,609.53 | Up $26.36 | $45,609.53 | $45,565.15 | 2,045,123 |
| 09:31 AM | $45,583.17 | Down $ -50.98 | $45,660.59 | $45,583.17 | 2,797,660 |
| 09:30 AM | $45,634.15 | Down $ -325.96 | $45,904.25 | $45,629.29 | 9,778,775 |
| Previous close | $45,960.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
| 25/03/2026 | $46,429.49 | $46,435.90 | $46,577.16 | $46,354.45 | 265,270,462 |
| 24/03/2026 | $46,124.06 | $46,256.64 | $46,382.55 | $46,096.80 | 295,168,071 |
| 23/03/2026 | $46,208.47 | $46,290.46 | $46,512.44 | $46,108.15 | 311,382,990 |
| 20/03/2026 | $45,577.47 | $45,796.59 | $45,893.72 | $45,369.39 | 798,997,954 |
| 19/03/2026 | $46,021.43 | $45,855.60 | $46,247.22 | $45,733.70 | 290,488,344 |
| 18/03/2026 | $46,225.15 | $46,568.83 | $46,632.51 | $46,193.06 | 310,975,958 |
| 17/03/2026 | $46,993.26 | $47,049.76 | $47,126.88 | $46,975.52 | 304,499,630 |
| 16/03/2026 | $46,946.41 | $46,921.99 | $47,091.67 | $46,817.09 | 347,556,785 |
| 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 |
Graphs are not available, please refer to the detailed table