Dow Jones Industrial Average
52,896.93 Down -517.32 (-0.98 %)
Delayed : 2026/09/08 11:31:24
- Previous close $53,414.25
- Opening $53,110.45
- Today High $53,110.45
- Today Low $52,721.62
- Price Bid $52,884.32
- Price Ask $52,884.32
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 144,552,937
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:31 AM | $52,900.50 | Up $9.06 | $52,903.06 | $52,885.72 | 569,920 |
| 11:30 AM | $52,891.44 | Up $11.96 | $52,899.92 | $52,878.71 | 758,876 |
| 11:29 AM | $52,879.48 | Down $ -22.36 | $52,900.14 | $52,879.39 | 738,660 |
| 11:28 AM | $52,901.84 | Up $13.88 | $52,909.88 | $52,885.59 | 884,247 |
| 11:27 AM | $52,887.96 | Up $3.11 | $52,891.29 | $52,878.56 | 594,278 |
| 11:26 AM | $52,884.85 | Up $7.47 | $52,886.36 | $52,877.30 | 658,867 |
| 11:25 AM | $52,877.38 | Up $10.61 | $52,892.98 | $52,866.36 | 997,475 |
| 11:24 AM | $52,866.77 | Up $18.99 | $52,867.54 | $52,844.94 | 868,818 |
| 11:23 AM | $52,847.78 | Up $5.22 | $52,847.78 | $52,828.99 | 731,650 |
| 11:22 AM | $52,842.56 | Down $ -7.90 | $52,851.79 | $52,835.10 | 933,914 |
| 11:21 AM | $52,850.46 | Down $ -24.49 | $52,877.82 | $52,850.46 | 1,093,833 |
| 11:20 AM | $52,874.95 | Down $ -3.25 | $52,880.15 | $52,867.74 | 983,940 |
| 11:19 AM | $52,878.20 | Down $ -17.54 | $52,898.62 | $52,876.96 | 998,980 |
| 11:18 AM | $52,895.74 | Up $2.15 | $52,903.87 | $52,894.70 | 793,889 |
| 11:17 AM | $52,893.59 | Up $6.01 | $52,897.22 | $52,885.54 | 854,199 |
| 11:16 AM | $52,887.58 | Down $ -5.10 | $52,898.12 | $52,883.01 | 778,416 |
| 11:15 AM | $52,892.68 | Up $19.70 | $52,892.68 | $52,869.43 | 902,491 |
| 11:14 AM | $52,872.98 | Down $ -25.98 | $52,902.21 | $52,872.98 | 988,739 |
| 11:13 AM | $52,898.96 | Up $7.70 | $52,907.92 | $52,889.97 | 837,354 |
| 11:12 AM | $52,891.26 | Down $ -5.35 | $52,903.57 | $52,890.16 | 844,167 |
| 11:11 AM | $52,896.61 | Up $2.57 | $52,900.76 | $52,893.02 | 841,838 |
| 11:10 AM | $52,894.04 | Up $12.25 | $52,894.87 | $52,881.07 | 656,923 |
| 11:09 AM | $52,881.79 | Up $2.89 | $52,882.67 | $52,871.66 | 747,215 |
| 11:08 AM | $52,878.90 | Up $6.53 | $52,878.90 | $52,869.92 | 909,720 |
| 11:07 AM | $52,872.37 | Up $8.38 | $52,872.52 | $52,860.70 | 763,882 |
| 11:06 AM | $52,863.99 | Down $ -5.78 | $52,875.84 | $52,863.28 | 616,955 |
| 11:05 AM | $52,869.77 | Down $ -4.42 | $52,873.72 | $52,860.07 | 613,461 |
| 11:04 AM | $52,874.19 | Down $ -14.60 | $52,887.08 | $52,874.19 | 1,053,093 |
| 11:03 AM | $52,888.79 | Up $31.62 | $52,889.45 | $52,857.75 | 1,064,979 |
| 11:02 AM | $52,857.17 | Up $2.42 | $52,857.17 | $52,850.45 | 671,994 |
| 11:01 AM | $52,854.75 | Up $4.40 | $52,856.13 | $52,851.44 | 920,109 |
| 11:00 AM | $52,850.35 | Up $0.28 | $52,854.04 | $52,840.71 | 800,806 |
| 10:59 AM | $52,850.07 | Up $6.27 | $52,852.24 | $52,829.90 | 881,577 |
| 10:58 AM | $52,843.80 | Down $ -3.85 | $52,847.90 | $52,836.32 | 831,085 |
| 10:57 AM | $52,847.65 | Down $ -10.21 | $52,861.05 | $52,843.82 | 686,232 |
| 10:56 AM | $52,857.86 | Up $1.61 | $52,862.58 | $52,854.71 | 1,303,048 |
| 10:55 AM | $52,856.25 | Up $24.90 | $52,858.37 | $52,833.35 | 747,267 |
| 10:54 AM | $52,831.35 | Down $ -11.75 | $52,841.81 | $52,829.57 | 753,616 |
| 10:53 AM | $52,843.10 | Up $12.06 | $52,844.67 | $52,831.78 | 659,576 |
| 10:52 AM | $52,831.04 | Down $ -10.20 | $52,840.69 | $52,818.53 | 847,069 |
| 10:51 AM | $52,841.24 | Up $6.94 | $52,850.12 | $52,833.33 | 838,975 |
| 10:50 AM | $52,834.30 | Up $17.34 | $52,834.30 | $52,807.36 | 746,966 |
| 10:49 AM | $52,816.96 | Up $16.35 | $52,816.96 | $52,799.46 | 562,793 |
| 10:48 AM | $52,800.61 | Down $ -3.41 | $52,805.85 | $52,790.17 | 1,052,235 |
| 10:47 AM | $52,804.02 | Up $22.47 | $52,804.02 | $52,777.41 | 768,841 |
| 10:46 AM | $52,781.55 | Up $25.63 | $52,785.00 | $52,753.43 | 711,212 |
| 10:45 AM | $52,755.92 | Down $ -19.30 | $52,775.63 | $52,746.01 | 784,717 |
| 10:44 AM | $52,775.22 | Up $0.53 | $52,780.90 | $52,763.23 | 736,159 |
| 10:43 AM | $52,774.69 | Down $ -0.59 | $52,781.14 | $52,772.43 | 801,037 |
| 10:42 AM | $52,775.28 | Down $ -8.71 | $52,788.35 | $52,772.63 | 813,991 |
| 10:41 AM | $52,783.99 | Down $ -1.63 | $52,794.00 | $52,783.95 | 879,992 |
| 10:40 AM | $52,785.62 | Down $ -1.89 | $52,790.06 | $52,775.23 | 784,917 |
| 10:39 AM | $52,787.51 | Up $5.96 | $52,792.13 | $52,780.34 | 765,813 |
| 10:38 AM | $52,781.55 | Up $23.07 | $52,781.55 | $52,750.63 | 818,458 |
| 10:37 AM | $52,758.48 | Down $ -4.45 | $52,764.29 | $52,753.61 | 784,875 |
| 10:36 AM | $52,762.93 | Up $3.44 | $52,764.31 | $52,751.99 | 801,398 |
| 10:35 AM | $52,759.49 | Up $6.94 | $52,760.51 | $52,751.49 | 844,934 |
| 10:34 AM | $52,752.55 | Up $6.43 | $52,762.84 | $52,744.44 | 711,573 |
| 10:33 AM | $52,746.12 | Up $0.31 | $52,749.47 | $52,736.89 | 759,808 |
| 10:32 AM | $52,745.81 | Down $ -3.56 | $52,763.88 | $52,744.79 | 858,491 |
| 10:31 AM | $52,749.37 | Up $12.71 | $52,749.37 | $52,733.43 | 863,463 |
| 10:30 AM | $52,736.66 | Up $10.29 | $52,744.64 | $52,727.32 | 946,853 |
| 10:29 AM | $52,726.37 | Down $ -7.40 | $52,736.79 | $52,721.62 | 832,532 |
| 10:28 AM | $52,733.77 | Down $ -5.96 | $52,742.11 | $52,731.66 | 853,774 |
| 10:27 AM | $52,739.73 | Down $ -15.99 | $52,755.89 | $52,739.73 | 1,197,086 |
| 10:26 AM | $52,755.72 | Down $ -18.80 | $52,777.97 | $52,755.72 | 1,137,381 |
| 10:25 AM | $52,774.52 | Down $ -11.05 | $52,787.71 | $52,773.12 | 710,466 |
| 10:24 AM | $52,785.57 | Up $17.71 | $52,788.84 | $52,766.69 | 848,801 |
| 10:23 AM | $52,767.86 | Up $17.93 | $52,768.47 | $52,748.03 | 981,656 |
| 10:22 AM | $52,749.93 | Up $7.52 | $52,760.57 | $52,739.84 | 678,663 |
| 10:21 AM | $52,742.41 | Down $ -15.45 | $52,764.00 | $52,740.87 | 1,009,841 |
| 10:20 AM | $52,757.86 | Up $0.00 | $52,761.56 | $52,746.28 | 922,267 |
| 10:19 AM | $52,757.86 | Up $12.69 | $52,759.42 | $52,738.53 | 1,279,346 |
| 10:18 AM | $52,745.17 | Down $ -7.13 | $52,755.78 | $52,733.98 | 872,580 |
| 10:17 AM | $52,752.30 | Down $ -16.63 | $52,777.54 | $52,749.87 | 1,080,756 |
| 10:16 AM | $52,768.93 | Down $ -3.59 | $52,781.28 | $52,768.93 | 1,038,697 |
| 10:15 AM | $52,772.52 | Up $4.95 | $52,780.87 | $52,762.58 | 1,068,910 |
| 10:14 AM | $52,767.57 | Down $ -25.83 | $52,792.04 | $52,760.81 | 869,898 |
| 10:13 AM | $52,793.40 | Up $28.05 | $52,793.54 | $52,763.87 | 739,433 |
| 10:12 AM | $52,765.35 | Up $7.55 | $52,775.20 | $52,750.50 | 768,307 |
| 10:11 AM | $52,757.80 | Down $ -5.39 | $52,777.27 | $52,757.80 | 981,004 |
| 10:10 AM | $52,763.19 | Down $ -13.57 | $52,771.82 | $52,746.88 | 1,077,049 |
| 10:09 AM | $52,776.76 | Down $ -6.16 | $52,789.78 | $52,770.59 | 878,287 |
| 10:08 AM | $52,782.92 | Down $ -23.79 | $52,803.86 | $52,775.44 | 859,791 |
| 10:07 AM | $52,806.71 | Down $ -13.87 | $52,820.15 | $52,800.28 | 1,072,301 |
| 10:06 AM | $52,820.58 | Down $ -17.19 | $52,846.48 | $52,816.96 | 956,877 |
| 10:05 AM | $52,837.77 | Down $ -4.29 | $52,848.39 | $52,831.01 | 1,219,149 |
| 10:04 AM | $52,842.06 | Up $28.18 | $52,842.06 | $52,803.80 | 1,365,989 |
| 10:03 AM | $52,813.88 | Down $ -36.09 | $52,844.98 | $52,797.57 | 1,106,144 |
| 10:02 AM | $52,849.97 | Down $ -22.14 | $52,871.03 | $52,835.63 | 1,687,881 |
| 10:01 AM | $52,872.11 | Down $ -33.16 | $52,914.99 | $52,870.23 | 1,160,651 |
| 10:00 AM | $52,905.27 | Up $13.99 | $52,908.91 | $52,889.31 | 1,465,548 |
| 09:59 AM | $52,891.28 | Down $ -24.76 | $52,911.19 | $52,884.68 | 1,305,943 |
| 09:58 AM | $52,916.04 | Down $ -13.27 | $52,921.72 | $52,911.80 | 879,774 |
| 09:57 AM | $52,929.31 | Up $1.10 | $52,929.31 | $52,911.69 | 896,826 |
| 09:56 AM | $52,928.21 | Up $8.00 | $52,945.42 | $52,922.12 | 1,030,486 |
| 09:55 AM | $52,920.21 | Up $16.65 | $52,929.39 | $52,901.87 | 1,208,838 |
| 09:54 AM | $52,903.56 | Down $ -6.97 | $52,918.23 | $52,899.43 | 1,042,398 |
| 09:53 AM | $52,910.53 | Down $ -16.44 | $52,928.19 | $52,906.94 | 1,236,069 |
| 09:52 AM | $52,926.97 | Down $ -6.53 | $52,939.96 | $52,914.71 | 1,122,003 |
| 09:51 AM | $52,933.50 | Up $6.82 | $52,933.50 | $52,914.13 | 1,073,213 |
| 09:50 AM | $52,926.68 | Down $ -21.38 | $52,959.10 | $52,920.85 | 1,378,082 |
| 09:49 AM | $52,948.06 | Down $ -38.58 | $52,987.57 | $52,940.97 | 1,354,614 |
| 09:48 AM | $52,986.64 | Up $3.83 | $52,989.76 | $52,966.12 | 1,062,951 |
| 09:47 AM | $52,982.81 | Up $9.29 | $52,983.13 | $52,957.53 | 1,278,188 |
| 09:46 AM | $52,973.52 | Up $6.88 | $52,978.68 | $52,953.52 | 1,201,544 |
| 09:45 AM | $52,966.64 | Down $ -0.66 | $52,993.59 | $52,960.84 | 1,425,270 |
| 09:44 AM | $52,967.30 | Up $17.49 | $52,971.87 | $52,946.00 | 1,637,989 |
| 09:43 AM | $52,949.81 | Up $7.84 | $52,953.71 | $52,929.96 | 1,441,212 |
| 09:42 AM | $52,941.97 | Up $23.89 | $52,942.66 | $52,898.33 | 1,888,747 |
| 09:41 AM | $52,918.08 | Up $3.46 | $52,920.51 | $52,896.98 | 1,528,835 |
| 09:40 AM | $52,914.62 | Down $ -29.05 | $52,949.44 | $52,908.79 | 1,424,944 |
| 09:39 AM | $52,943.67 | Down $ -11.71 | $52,960.29 | $52,943.25 | 1,384,733 |
| 09:38 AM | $52,955.38 | Up $0.51 | $52,968.22 | $52,954.76 | 1,565,246 |
| 09:37 AM | $52,954.87 | Up $20.70 | $52,956.99 | $52,926.17 | 1,555,701 |
| 09:36 AM | $52,934.17 | Down $ -9.59 | $52,956.65 | $52,931.57 | 2,002,814 |
| 09:35 AM | $52,943.76 | Down $ -16.70 | $52,962.03 | $52,919.38 | 2,328,228 |
| 09:34 AM | $52,960.46 | Down $ -39.70 | $53,017.54 | $52,956.70 | 1,806,434 |
| 09:33 AM | $53,000.16 | Up $48.25 | $53,000.99 | $52,948.45 | 1,783,444 |
| 09:32 AM | $52,951.91 | Up $79.68 | $52,974.93 | $52,865.04 | 2,390,996 |
| 09:31 AM | $52,872.23 | Down $ -74.73 | $52,945.95 | $52,872.23 | 2,720,904 |
| 09:30 AM | $52,946.96 | Down $ -467.29 | $53,110.45 | $52,943.58 | 20,377,988 |
| Previous close | $53,414.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $53,414.25 | $53,371.43 | $53,468.49 | $53,356.38 | 217,673,273 |
| 03/09/2026 | $53,686.11 | $53,713.50 | $53,715.71 | $53,617.00 | 250,687,764 |
| 02/09/2026 | $53,061.95 | $53,053.99 | $53,094.57 | $52,943.61 | 241,483,867 |
| 01/09/2026 | $52,766.88 | $52,962.10 | $52,999.60 | $52,691.31 | 244,197,022 |
| 31/08/2026 | $53,185.90 | $53,220.89 | $53,276.90 | $53,176.34 | 368,307,996 |
| 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 |
Graphs are not available, please refer to the detailed table