Dow Jones Industrial Average

50,664.29 Up 20.01 (0.04 %)

Delayed : 2026/05/28 11:05:48

  • Previous close $50,644.28
  • Opening $50,660.98
  • Today High $50,764.04
  • Today Low $50,314.34
  • Price Bid $50,649.09
  • Price Ask $50,649.09
  • 52 Weeks High $50,830.41
  • 52 Weeks Low $41,828.35
  • Size Bid N/A
  • Size Ask N/A
  • Volume 143,160,035

Intraday history

Hour Last Change High Low Volume
11:05 AM $50,665.38 Up $0.68 $50,674.10 $50,663.34 819,448
11:04 AM $50,664.70 Up $0.22 $50,668.91 $50,661.56 805,668
11:03 AM $50,664.48 Down $ -9.38 $50,680.41 $50,664.48 814,453
11:02 AM $50,673.86 Up $33.84 $50,677.22 $50,639.06 911,871
11:01 AM $50,640.02 Up $20.64 $50,640.56 $50,617.74 748,837
11:00 AM $50,619.38 Up $6.04 $50,619.87 $50,606.90 1,113,119
10:59 AM $50,613.34 Up $10.58 $50,614.87 $50,603.40 745,082
10:58 AM $50,602.76 Down $ -8.18 $50,610.94 $50,588.43 858,960
10:57 AM $50,610.94 Down $ -7.04 $50,622.84 $50,608.03 826,674
10:56 AM $50,617.98 Up $9.94 $50,619.26 $50,607.70 554,602
10:55 AM $50,608.04 Down $ -6.34 $50,623.79 $50,608.04 660,265
10:54 AM $50,614.38 Down $ -3.70 $50,620.42 $50,609.27 789,794
10:53 AM $50,618.08 Down $ -3.72 $50,623.81 $50,613.27 824,837
10:52 AM $50,621.80 Up $1.00 $50,625.03 $50,612.59 676,475
10:51 AM $50,620.80 Up $9.72 $50,632.53 $50,610.29 647,175
10:50 AM $50,611.08 Up $22.63 $50,611.92 $50,587.18 763,039
10:49 AM $50,588.45 Up $0.65 $50,588.45 $50,570.16 792,059
10:48 AM $50,587.80 Up $8.64 $50,605.17 $50,585.03 997,890
10:47 AM $50,579.16 Up $10.49 $50,579.16 $50,559.66 658,024
10:46 AM $50,568.67 Down $ -9.30 $50,605.42 $50,556.94 1,358,387
10:45 AM $50,577.97 Up $17.23 $50,586.29 $50,559.32 862,292
10:44 AM $50,560.74 Down $ -14.21 $50,575.38 $50,554.85 744,897
10:43 AM $50,574.95 Down $ -0.86 $50,578.87 $50,570.71 730,712
10:42 AM $50,575.81 Down $ -10.24 $50,588.72 $50,569.51 968,177
10:41 AM $50,586.05 Down $ -8.78 $50,594.67 $50,580.94 1,045,751
10:40 AM $50,594.83 Up $32.06 $50,594.83 $50,560.46 1,043,893
10:39 AM $50,562.77 Up $4.98 $50,567.48 $50,551.88 735,983
10:38 AM $50,557.79 Up $3.88 $50,563.19 $50,547.90 944,375
10:37 AM $50,553.91 Down $ -12.48 $50,564.97 $50,549.98 875,046
10:36 AM $50,566.39 Down $ -27.08 $50,592.86 $50,566.39 1,009,219
10:35 AM $50,593.47 Up $13.77 $50,602.66 $50,580.27 1,093,780
10:34 AM $50,579.70 Up $5.79 $50,579.70 $50,557.07 1,121,641
10:33 AM $50,573.91 Down $ -11.97 $50,595.62 $50,570.24 1,314,614
10:32 AM $50,585.88 Down $ -35.30 $50,621.60 $50,585.80 930,217
10:31 AM $50,621.18 Down $ -29.37 $50,651.89 $50,618.03 993,068
10:30 AM $50,650.55 Up $14.77 $50,655.89 $50,634.38 1,067,821
10:29 AM $50,635.78 Up $9.36 $50,636.12 $50,624.25 858,077
10:28 AM $50,626.42 Down $ -7.83 $50,633.29 $50,615.43 861,978
10:27 AM $50,634.25 Down $ -14.23 $50,648.08 $50,628.64 844,004
10:26 AM $50,648.48 Down $ -8.22 $50,665.00 $50,643.38 1,095,801
10:25 AM $50,656.70 Down $ -21.80 $50,675.71 $50,655.82 1,038,767
10:24 AM $50,678.50 Up $16.56 $50,702.50 $50,663.80 1,218,540
10:23 AM $50,661.94 Down $ -9.84 $50,672.10 $50,659.26 1,083,144
10:22 AM $50,671.78 Up $28.73 $50,671.78 $50,637.80 1,269,080
10:21 AM $50,643.05 Down $ -27.73 $50,672.31 $50,638.00 1,441,148
10:20 AM $50,670.78 Down $ -37.59 $50,709.31 $50,667.01 1,420,437
10:19 AM $50,708.37 Up $6.89 $50,714.28 $50,696.69 1,658,610
10:18 AM $50,701.48 Down $ -11.32 $50,719.71 $50,695.62 1,576,325
10:17 AM $50,712.80 Up $29.44 $50,718.35 $50,676.96 1,556,676
10:16 AM $50,683.36 Up $29.71 $50,683.93 $50,633.91 1,907,632
10:15 AM $50,653.65 Down $ -16.70 $50,676.08 $50,644.71 1,730,427
10:14 AM $50,670.35 Down $ -86.72 $50,743.92 $50,670.35 1,449,811
10:13 AM $50,757.07 Up $122.96 $50,760.47 $50,624.35 2,888,833
10:12 AM $50,634.11 Up $193.23 $50,634.11 $50,433.30 2,164,423
10:11 AM $50,440.88 Down $ -31.90 $50,469.47 $50,436.21 1,211,907
10:10 AM $50,472.78 Up $18.03 $50,473.09 $50,450.86 1,569,031
10:09 AM $50,454.75 Up $3.49 $50,457.71 $50,439.74 1,273,056
10:08 AM $50,451.26 Down $ -20.02 $50,481.76 $50,447.20 1,392,224
10:07 AM $50,471.28 Up $24.58 $50,477.87 $50,439.34 1,330,624
10:06 AM $50,446.70 Down $ -1.54 $50,459.40 $50,439.44 1,159,448
10:05 AM $50,448.24 Down $ -15.65 $50,460.10 $50,434.83 1,710,710
10:04 AM $50,463.89 Down $ -27.43 $50,487.17 $50,453.49 1,312,152
10:03 AM $50,491.32 Down $ -13.29 $50,516.45 $50,491.32 1,360,741
10:02 AM $50,504.61 Down $ -35.13 $50,540.90 $50,503.56 1,513,746
10:01 AM $50,539.74 Up $7.92 $50,545.85 $50,527.89 1,480,149
10:00 AM $50,531.82 Up $25.01 $50,531.82 $50,506.76 2,146,790
09:59 AM $50,506.81 Up $2.56 $50,520.99 $50,499.64 1,541,154
09:58 AM $50,504.25 Down $ -23.02 $50,535.22 $50,500.12 1,410,727
09:57 AM $50,527.27 Up $5.23 $50,534.28 $50,520.70 1,092,774
09:56 AM $50,522.04 Down $ -12.45 $50,550.93 $50,520.22 1,039,384
09:55 AM $50,534.49 Down $ -12.61 $50,558.42 $50,531.39 1,294,550
09:54 AM $50,547.10 Down $ -17.78 $50,571.94 $50,547.02 1,137,221
09:53 AM $50,564.88 Down $ -0.63 $50,590.88 $50,562.43 1,244,112
09:52 AM $50,565.51 Up $2.26 $50,580.26 $50,557.99 1,618,227
09:51 AM $50,563.25 Up $1.87 $50,570.48 $50,553.89 1,441,756
09:50 AM $50,561.38 Up $21.64 $50,578.70 $50,523.83 2,179,638
09:49 AM $50,539.74 Up $23.43 $50,547.44 $50,517.75 1,899,598
09:48 AM $50,516.31 Up $14.64 $50,520.05 $50,497.72 1,544,474
09:47 AM $50,501.67 Up $1.09 $50,520.78 $50,498.25 1,853,956
09:46 AM $50,500.58 Down $ -16.72 $50,552.70 $50,499.82 1,883,332
09:45 AM $50,517.30 Up $0.36 $50,520.49 $50,500.62 1,545,377
09:44 AM $50,516.94 Up $6.65 $50,535.99 $50,510.44 1,377,214
09:43 AM $50,510.29 Up $29.50 $50,516.77 $50,482.79 1,546,396
09:42 AM $50,480.79 Up $24.01 $50,489.12 $50,449.42 1,823,014
09:41 AM $50,456.78 Down $ -15.10 $50,485.38 $50,445.17 1,693,183
09:40 AM $50,471.88 Up $23.11 $50,484.91 $50,447.87 1,470,115
09:39 AM $50,448.77 Up $31.51 $50,453.18 $50,410.96 1,747,469
09:38 AM $50,417.26 Down $ -40.42 $50,455.84 $50,409.72 1,956,989
09:37 AM $50,457.68 Up $9.86 $50,467.05 $50,447.12 1,817,846
09:36 AM $50,447.82 Up $4.93 $50,454.17 $50,422.49 1,819,767
09:35 AM $50,442.89 Down $ -45.00 $50,477.67 $50,442.89 1,922,651
09:34 AM $50,487.89 Up $43.53 $50,487.89 $50,437.94 1,618,373
09:33 AM $50,444.36 Up $40.41 $50,456.81 $50,393.31 1,713,008
09:32 AM $50,403.95 Up $28.05 $50,407.53 $50,374.48 1,735,847
09:31 AM $50,375.90 Down $ -7.06 $50,386.26 $50,314.34 2,424,263
09:30 AM $50,382.96 Down $ -261.32 $50,660.98 $50,358.55 8,882,281
Previous close $50,644.28

One month history

Date Closing Opening High Low Volume
27/05/2026 $50,644.28 $50,627.29 $50,721.01 $50,596.77 286,825,923
26/05/2026 $50,461.68 $50,478.76 $50,508.83 $50,356.64 318,836,539
22/05/2026 $50,579.70 $50,696.88 $50,830.24 $50,570.33 269,166,432
21/05/2026 $50,285.66 $49,927.48 $50,381.41 $49,860.79 316,720,208
20/05/2026 $50,009.35 $49,848.89 $50,067.22 $49,789.44 333,473,303
19/05/2026 $49,363.88 $49,453.89 $49,621.17 $49,326.25 303,723,916
18/05/2026 $49,686.12 $49,505.39 $49,700.87 $49,352.56 270,418,594
15/05/2026 $49,526.17 $49,573.87 $49,710.33 $49,520.45 345,650,449
14/05/2026 $50,063.46 $50,170.54 $50,200.54 $49,975.92 278,640,677
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
12/05/2026 $49,760.56 $49,528.05 $49,823.94 $49,490.83 296,947,288
11/05/2026 $49,704.47 $49,611.59 $49,771.24 $49,571.70 291,032,138
08/05/2026 $49,609.16 $49,645.69 $49,677.96 $49,486.96 280,398,789
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.49 $49,704.55 $49,496.47 259,514,387
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
23/04/2026 $49,310.32 $49,418.34 $49,430.26 $48,861.31 278,402,516
22/04/2026 $49,490.03 $49,496.60 $49,509.05 $49,334.93 258,887,043
21/04/2026 $49,149.38 $49,370.96 $49,436.28 $49,046.54 296,478,110
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
17/04/2026 $49,447.43 $49,653.31 $49,717.98 $49,399.65 329,633,219
16/04/2026 $48,578.72 $48,560.96 $48,603.94 $48,439.42 269,872,155
15/04/2026 $48,463.72 $48,304.69 $48,506.83 $48,281.62 313,649,925
Graphs are not available, please refer to the detailed table