Dow Jones Industrial Average

50,069.82 Up 376.62 (0.75 %)

Delayed : 2026/05/14 11:13:37

  • Previous close $49,693.20
  • Opening $49,843.58
  • Today High $50,107.83
  • Today Low $49,843.58
  • Price Bid $50,058.97
  • Price Ask $50,058.97
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $41,354.09
  • Size Bid N/A
  • Size Ask N/A
  • Volume 195,252,735

Intraday history

Hour Last Change High Low Volume
11:13 AM $50,082.52 Up $18.12 $50,084.83 $50,060.42 757,522
11:12 AM $50,064.40 Up $0.24 $50,067.68 $50,062.91 855,011
11:11 AM $50,064.16 Up $12.21 $50,065.58 $50,050.66 823,330
11:10 AM $50,051.95 Down $ -2.36 $50,057.57 $50,048.35 705,389
11:09 AM $50,054.31 Down $ -10.35 $50,066.56 $50,052.63 887,342
11:08 AM $50,064.66 Up $1.26 $50,076.34 $50,062.23 890,929
11:07 AM $50,063.40 Down $ -18.69 $50,082.63 $50,060.85 1,216,252
11:06 AM $50,082.09 Down $ -21.63 $50,107.83 $50,081.29 1,141,585
11:05 AM $50,103.72 Up $0.70 $50,104.98 $50,092.66 1,060,899
11:04 AM $50,103.02 Up $13.19 $50,106.15 $50,077.10 935,546
11:03 AM $50,089.83 Up $7.65 $50,094.43 $50,079.51 849,023
11:02 AM $50,082.18 Up $7.76 $50,089.23 $50,075.54 1,070,850
11:01 AM $50,074.42 Up $1.64 $50,080.13 $50,069.74 1,000,659
11:00 AM $50,072.78 Up $23.22 $50,078.80 $50,051.78 1,263,292
10:59 AM $50,049.56 Down $ -17.85 $50,079.97 $50,048.72 1,176,189
10:58 AM $50,067.41 Up $25.37 $50,067.41 $50,042.84 1,273,132
10:57 AM $50,042.04 Up $5.67 $50,047.29 $50,030.87 894,257
10:56 AM $50,036.37 Down $ -5.66 $50,042.27 $50,028.31 1,023,018
10:55 AM $50,042.03 Up $23.68 $50,052.34 $50,010.68 1,094,056
10:54 AM $50,018.35 Up $20.82 $50,018.35 $49,997.06 1,468,059
10:53 AM $49,997.53 Up $22.03 $49,997.74 $49,975.50 1,045,540
10:52 AM $49,975.50 Down $ -2.86 $49,978.59 $49,967.61 1,122,860
10:51 AM $49,978.36 Up $2.64 $49,980.84 $49,968.21 1,062,023
10:50 AM $49,975.72 Up $19.82 $49,982.90 $49,957.63 1,042,832
10:49 AM $49,955.90 Up $5.38 $49,964.99 $49,945.04 1,134,423
10:48 AM $49,950.52 Up $13.99 $49,953.23 $49,936.98 1,222,742
10:47 AM $49,936.53 Up $5.81 $49,936.64 $49,925.42 1,575,244
10:46 AM $49,930.72 Down $ -24.78 $49,965.23 $49,930.72 1,230,973
10:45 AM $49,955.50 Up $6.93 $49,960.40 $49,942.20 1,284,664
10:44 AM $49,948.57 Up $9.70 $49,951.90 $49,934.67 1,086,156
10:43 AM $49,938.87 Down $ -14.07 $49,955.41 $49,937.32 1,222,579
10:42 AM $49,952.94 Up $17.62 $49,955.43 $49,934.79 1,007,301
10:41 AM $49,935.32 Down $ -1.66 $49,946.31 $49,933.06 1,395,367
10:40 AM $49,936.98 Up $10.77 $49,947.99 $49,930.94 1,359,368
10:39 AM $49,926.21 Up $13.14 $49,926.71 $49,904.48 1,379,921
10:38 AM $49,913.07 Down $ -8.21 $49,924.89 $49,911.02 2,343,628
10:37 AM $49,921.28 Up $6.40 $49,931.94 $49,916.63 1,314,871
10:36 AM $49,914.88 Down $ -9.05 $49,931.16 $49,913.93 1,625,130
10:35 AM $49,923.93 Down $ -7.76 $49,931.67 $49,907.48 1,100,312
10:34 AM $49,931.69 Up $2.34 $49,946.85 $49,919.75 1,044,084
10:33 AM $49,929.35 Down $ -3.93 $49,934.08 $49,917.98 1,137,030
10:32 AM $49,933.28 Up $1.41 $49,935.36 $49,918.15 1,077,809
10:31 AM $49,931.87 Down $ -20.41 $49,953.80 $49,931.01 1,146,438
10:30 AM $49,952.28 Up $2.49 $49,959.67 $49,941.97 1,275,732
10:29 AM $49,949.79 Up $35.63 $49,953.88 $49,910.75 1,504,062
10:28 AM $49,914.16 Up $1.88 $49,918.32 $49,901.06 1,173,367
10:27 AM $49,912.28 Up $11.49 $49,913.16 $49,899.61 1,317,153
10:26 AM $49,900.79 Up $10.59 $49,908.42 $49,886.62 1,314,991
10:25 AM $49,890.20 Down $ -8.99 $49,900.35 $49,876.93 1,609,215
10:24 AM $49,899.19 Down $ -15.11 $49,927.35 $49,899.19 1,447,198
10:23 AM $49,914.30 Down $ -42.88 $49,955.56 $49,902.56 2,061,230
10:22 AM $49,957.18 Down $ -30.19 $49,991.31 $49,953.24 1,621,285
10:21 AM $49,987.37 Down $ -2.06 $49,991.40 $49,970.30 1,409,109
10:20 AM $49,989.43 Up $22.00 $49,989.43 $49,966.66 1,686,456
10:19 AM $49,967.43 Down $ -28.17 $49,994.51 $49,964.89 2,036,957
10:18 AM $49,995.60 Up $6.87 $49,998.32 $49,982.63 1,546,477
10:17 AM $49,988.73 Down $ -4.75 $49,999.74 $49,988.05 1,424,265
10:16 AM $49,993.48 Up $4.70 $49,996.84 $49,978.75 1,238,096
10:15 AM $49,988.78 Up $2.44 $50,002.30 $49,970.84 1,258,065
10:14 AM $49,986.34 Up $18.82 $49,989.42 $49,963.29 1,329,979
10:13 AM $49,967.52 Down $ -25.46 $50,000.75 $49,962.01 1,050,808
10:12 AM $49,992.98 Up $13.51 $49,999.79 $49,962.44 1,308,704
10:11 AM $49,979.47 Up $11.03 $49,995.08 $49,965.79 1,315,337
10:10 AM $49,968.44 Down $ -9.99 $49,985.07 $49,967.36 1,251,195
10:09 AM $49,978.43 Up $16.06 $49,978.43 $49,948.89 1,207,200
10:08 AM $49,962.37 Up $3.56 $49,967.08 $49,951.69 1,332,505
10:07 AM $49,958.81 Down $ -33.15 $49,993.23 $49,955.57 1,163,730
10:06 AM $49,991.96 Up $4.31 $49,995.93 $49,980.81 1,055,111
10:05 AM $49,987.65 Up $28.42 $49,988.92 $49,959.00 1,351,795
10:04 AM $49,959.23 Up $10.72 $49,966.60 $49,948.78 1,314,744
10:03 AM $49,948.51 Up $0.57 $49,948.51 $49,929.67 1,376,145
10:02 AM $49,947.94 Up $19.07 $49,950.95 $49,924.34 1,568,414
10:01 AM $49,928.87 Down $ -7.04 $49,941.31 $49,927.68 1,347,008
10:00 AM $49,935.91 Down $ -24.60 $49,975.36 $49,935.90 1,787,913
09:59 AM $49,960.51 Down $ -22.53 $50,010.99 $49,960.51 2,094,251
09:58 AM $49,983.04 Down $ -11.05 $49,996.56 $49,978.35 1,770,811
09:57 AM $49,994.09 Up $8.05 $50,001.43 $49,968.77 1,361,902
09:56 AM $49,986.04 Up $23.55 $49,990.96 $49,957.79 1,708,650
09:55 AM $49,962.49 Down $ -8.75 $49,971.64 $49,942.87 1,719,462
09:54 AM $49,971.24 Up $22.99 $49,971.24 $49,943.38 1,707,111
09:53 AM $49,948.25 Up $6.46 $49,974.11 $49,937.33 1,827,361
09:52 AM $49,941.79 Down $ -21.83 $49,948.18 $49,922.01 1,564,720
09:51 AM $49,963.62 Up $0.30 $49,985.00 $49,958.00 1,570,351
09:50 AM $49,963.32 Down $ -12.27 $49,998.06 $49,958.55 2,254,147
09:49 AM $49,975.59 Up $42.82 $49,975.59 $49,923.58 2,428,730
09:48 AM $49,932.77 Down $ -5.37 $49,946.27 $49,929.06 2,426,203
09:47 AM $49,938.14 Up $5.54 $49,939.02 $49,915.53 2,068,958
09:46 AM $49,932.60 Up $12.64 $49,942.61 $49,899.45 2,459,490
09:45 AM $49,919.96 Down $ -50.60 $49,971.73 $49,918.07 2,360,197
09:44 AM $49,970.56 Down $ -17.85 $49,990.57 $49,950.07 2,882,159
09:43 AM $49,988.41 Down $ -15.24 $50,009.28 $49,982.47 2,434,866
09:42 AM $50,003.65 Down $ -13.72 $50,028.04 $50,000.71 2,468,349
09:41 AM $50,017.37 Down $ -20.12 $50,033.27 $50,004.31 2,238,420
09:40 AM $50,037.49 Up $31.41 $50,037.51 $50,005.02 2,019,433
09:39 AM $50,006.08 Up $18.95 $50,024.58 $49,983.86 2,050,263
09:38 AM $49,987.13 Up $27.69 $50,004.48 $49,943.50 2,478,755
09:37 AM $49,959.44 Up $27.31 $49,959.44 $49,922.78 2,242,555
09:36 AM $49,932.13 Up $34.81 $49,935.01 $49,892.35 2,809,061
09:35 AM $49,897.32 Down $ -103.24 $49,990.27 $49,890.02 3,353,267
09:34 AM $50,000.56 Up $0.85 $50,024.52 $49,998.55 3,592,459
09:33 AM $49,999.71 Down $ -61.32 $50,084.64 $49,999.71 4,068,232
09:32 AM $50,061.03 Down $ -37.17 $50,098.65 $50,059.41 4,243,621
09:31 AM $50,098.20 Up $18.87 $50,098.87 $50,054.24 3,284,510
09:30 AM $50,079.33 Up $386.13 $50,094.89 $49,843.58 12,252,297
Previous close $49,693.20

One month history

Date Closing Opening High Low Volume
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
14/04/2026 $48,535.99 $48,530.73 $48,592.29 $48,429.53 318,108,127
13/04/2026 $48,218.25 $47,678.53 $48,221.37 $47,665.20 283,120,006
10/04/2026 $47,916.57 $47,946.42 $47,970.54 $47,856.18 272,244,782
09/04/2026 $48,185.80 $48,081.35 $48,323.95 $48,080.61 274,618,673
08/04/2026 $47,909.92 $47,807.29 $47,926.99 $47,681.39 291,693,718
07/04/2026 $46,584.46 $46,312.98 $46,613.50 $46,252.88 279,027,977
06/04/2026 $46,669.88 $46,610.93 $46,676.90 $46,454.83 207,892,832
02/04/2026 $46,504.67 $46,420.27 $46,529.86 $46,290.17 242,714,385
01/04/2026 $46,565.74 $46,783.84 $46,803.36 $46,524.74 348,897,754
Graphs are not available, please refer to the detailed table