Dow Jones Industrial Average

53,415.88 Down -270.23 (-0.51 %)

Delayed : 2026/09/04 12:09:26

  • Previous close $53,686.11
  • Opening $53,584.89
  • Today High $53,635.35
  • Today Low $53,289.88
  • Price Bid $53,401.59
  • Price Ask $53,401.59
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 168,272,181

Intraday history

Hour Last Change High Low Volume
12:09 PM $53,407.30 Down $ -2.72 $53,418.87 $53,407.30 528,311
12:08 PM $53,410.02 Up $12.44 $53,410.75 $53,396.18 536,188
12:07 PM $53,397.58 Up $4.45 $53,399.72 $53,391.60 529,360
12:06 PM $53,393.13 Down $ -13.00 $53,405.73 $53,391.42 631,240
12:05 PM $53,406.13 Up $4.46 $53,408.27 $53,401.33 458,953
12:04 PM $53,401.67 Up $19.33 $53,402.95 $53,381.94 447,680
12:03 PM $53,382.34 Down $ -4.74 $53,389.70 $53,382.34 580,682
12:02 PM $53,387.08 Up $6.05 $53,387.08 $53,373.00 390,529
12:01 PM $53,381.03 Down $ -1.77 $53,388.22 $53,379.53 439,657
12:00 PM $53,382.80 Up $11.66 $53,382.80 $53,368.88 548,108
11:59 AM $53,371.14 Down $ -11.80 $53,384.65 $53,371.14 446,284
11:58 AM $53,382.94 Up $0.40 $53,383.43 $53,375.48 501,644
11:57 AM $53,382.54 Up $4.07 $53,384.42 $53,365.96 681,485
11:56 AM $53,378.47 Down $ -12.01 $53,391.40 $53,375.15 714,381
11:55 AM $53,390.48 Up $3.89 $53,393.42 $53,384.72 496,762
11:54 AM $53,386.59 Down $ -2.18 $53,389.20 $53,384.21 476,207
11:53 AM $53,388.77 Up $5.22 $53,391.20 $53,381.11 686,719
11:52 AM $53,383.55 Up $0.63 $53,389.25 $53,379.44 559,853
11:51 AM $53,382.92 Up $8.94 $53,387.86 $53,372.87 577,809
11:50 AM $53,373.98 Down $ -5.06 $53,384.44 $53,373.21 646,011
11:49 AM $53,379.04 Down $ -6.20 $53,386.82 $53,374.29 512,191
11:48 AM $53,385.24 Up $13.40 $53,386.07 $53,368.85 558,070
11:47 AM $53,371.84 Down $ -1.98 $53,375.00 $53,365.25 626,246
11:46 AM $53,373.82 Up $1.58 $53,379.38 $53,368.82 449,736
11:45 AM $53,372.24 Up $3.71 $53,372.70 $53,359.16 504,200
11:44 AM $53,368.53 Down $ -1.73 $53,373.51 $53,365.96 477,812
11:43 AM $53,370.26 Down $ -0.68 $53,372.28 $53,366.61 487,677
11:42 AM $53,370.94 Up $19.08 $53,372.99 $53,351.69 473,347
11:41 AM $53,351.86 Up $7.74 $53,354.46 $53,344.30 462,170
11:40 AM $53,344.12 Up $13.25 $53,344.12 $53,330.94 431,656
11:39 AM $53,330.87 Up $6.63 $53,330.98 $53,323.94 536,821
11:38 AM $53,324.24 Up $3.73 $53,330.16 $53,320.57 778,798
11:37 AM $53,320.51 Down $ -5.70 $53,327.79 $53,319.15 605,953
11:36 AM $53,326.21 Down $ -3.19 $53,335.29 $53,325.53 502,926
11:35 AM $53,329.40 Up $9.71 $53,334.16 $53,318.04 725,570
11:34 AM $53,319.69 Down $ -0.24 $53,320.50 $53,313.17 782,373
11:33 AM $53,319.93 Up $16.85 $53,319.93 $53,299.00 731,170
11:32 AM $53,303.08 Down $ -3.22 $53,307.17 $53,298.08 758,451
11:31 AM $53,306.30 Up $1.70 $53,309.99 $53,301.57 892,032
11:30 AM $53,304.60 Down $ -12.79 $53,320.21 $53,301.87 871,110
11:29 AM $53,317.39 Down $ -2.15 $53,323.07 $53,314.96 977,776
11:28 AM $53,319.54 Up $16.19 $53,321.50 $53,302.76 573,842
11:27 AM $53,303.35 Up $6.10 $53,307.37 $53,290.80 406,826
11:26 AM $53,297.25 Down $ -3.47 $53,304.16 $53,297.02 449,652
11:25 AM $53,300.72 Down $ -3.99 $53,310.05 $53,297.50 543,277
11:24 AM $53,304.71 Up $3.56 $53,314.36 $53,299.81 544,128
11:23 AM $53,301.15 Down $ -21.81 $53,323.91 $53,301.15 625,492
11:22 AM $53,322.96 Up $14.14 $53,328.65 $53,307.08 610,047
11:21 AM $53,308.82 Down $ -4.81 $53,320.35 $53,306.16 628,655
11:20 AM $53,313.63 Up $2.08 $53,315.07 $53,304.97 588,149
11:19 AM $53,311.55 Down $ -5.08 $53,319.20 $53,311.55 599,993
11:18 AM $53,316.63 Down $ -6.29 $53,323.38 $53,310.98 744,344
11:17 AM $53,322.92 Down $ -8.42 $53,334.10 $53,318.09 601,803
11:16 AM $53,331.34 Up $5.31 $53,338.03 $53,326.68 556,300
11:15 AM $53,326.03 Down $ -0.65 $53,330.80 $53,322.69 602,782
11:14 AM $53,326.68 Up $11.75 $53,326.68 $53,311.76 636,182
11:13 AM $53,314.93 Up $8.87 $53,315.36 $53,300.05 591,275
11:12 AM $53,306.06 Up $10.07 $53,306.06 $53,292.44 710,557
11:11 AM $53,295.99 Down $ -8.35 $53,309.62 $53,295.42 629,071
11:10 AM $53,304.34 Down $ -6.50 $53,312.31 $53,304.03 596,907
11:09 AM $53,310.84 Up $5.94 $53,313.41 $53,302.52 626,948
11:08 AM $53,304.90 Down $ -7.12 $53,312.47 $53,301.21 633,056
11:07 AM $53,312.02 Down $ -3.07 $53,325.05 $53,308.76 1,022,331
11:06 AM $53,315.09 Down $ -2.86 $53,323.56 $53,314.97 699,902
11:05 AM $53,317.95 Down $ -5.21 $53,325.66 $53,314.40 729,564
11:04 AM $53,323.16 Up $11.15 $53,327.26 $53,308.99 849,700
11:03 AM $53,312.01 Up $9.21 $53,315.91 $53,298.40 777,223
11:02 AM $53,302.80 Up $1.00 $53,308.66 $53,289.88 1,128,396
11:01 AM $53,301.80 Up $2.18 $53,306.24 $53,297.53 879,344
11:00 AM $53,299.62 Down $ -8.63 $53,314.33 $53,299.62 1,123,343
10:59 AM $53,308.25 Down $ -8.59 $53,319.15 $53,303.45 742,629
10:58 AM $53,316.84 Up $8.91 $53,321.59 $53,304.78 815,838
10:57 AM $53,307.93 Up $0.96 $53,308.72 $53,301.16 925,408
10:56 AM $53,306.97 Down $ -17.20 $53,325.59 $53,305.04 1,032,646
10:55 AM $53,324.17 Up $2.20 $53,326.09 $53,315.62 733,476
10:54 AM $53,321.97 Down $ -19.73 $53,342.78 $53,321.97 900,585
10:53 AM $53,341.70 Down $ -21.26 $53,366.43 $53,341.51 599,384
10:52 AM $53,362.96 Up $6.05 $53,368.70 $53,349.59 907,019
10:51 AM $53,356.91 Up $3.91 $53,362.25 $53,353.33 725,843
10:50 AM $53,353.00 Up $5.94 $53,353.09 $53,345.48 837,892
10:49 AM $53,347.06 Down $ -27.57 $53,381.55 $53,347.06 820,366
10:48 AM $53,374.63 Down $ -7.88 $53,383.57 $53,369.51 727,644
10:47 AM $53,382.51 Down $ -16.45 $53,399.70 $53,381.44 725,622
10:46 AM $53,398.96 Down $ -12.11 $53,412.13 $53,395.40 661,610
10:45 AM $53,411.07 Up $12.89 $53,418.84 $53,399.06 920,781
10:44 AM $53,398.18 Down $ -0.71 $53,403.61 $53,397.54 817,667
10:43 AM $53,398.89 Down $ -13.87 $53,417.91 $53,398.70 767,742
10:42 AM $53,412.76 Down $ -4.39 $53,428.05 $53,411.07 808,712
10:41 AM $53,417.15 Down $ -5.26 $53,429.85 $53,415.41 936,865
10:40 AM $53,422.41 Down $ -12.30 $53,433.69 $53,422.41 693,721
10:39 AM $53,434.71 Up $8.45 $53,435.57 $53,425.91 601,837
10:38 AM $53,426.26 Up $11.78 $53,426.37 $53,411.79 932,154
10:37 AM $53,414.48 Down $ -0.15 $53,418.35 $53,406.13 691,263
10:36 AM $53,414.63 Down $ -23.67 $53,438.42 $53,414.63 1,610,017
10:35 AM $53,438.30 Up $11.54 $53,438.30 $53,423.11 997,999
10:34 AM $53,426.76 Up $6.83 $53,426.85 $53,411.34 878,209
10:33 AM $53,419.93 Down $ -3.56 $53,427.87 $53,414.82 868,488
10:32 AM $53,423.49 Up $5.73 $53,426.17 $53,412.57 885,007
10:31 AM $53,417.76 Up $14.99 $53,417.76 $53,401.18 1,235,562
10:30 AM $53,402.77 Down $ -3.46 $53,415.65 $53,398.93 1,266,465
10:29 AM $53,406.23 Down $ -13.76 $53,426.09 $53,405.60 1,406,679
10:28 AM $53,419.99 Up $11.85 $53,424.01 $53,403.27 881,693
10:27 AM $53,408.14 Up $10.31 $53,410.38 $53,396.66 723,150
10:26 AM $53,397.83 Down $ -10.32 $53,416.12 $53,397.83 826,369
10:25 AM $53,408.15 Up $3.52 $53,409.68 $53,396.93 938,094
10:24 AM $53,404.63 Down $ -0.12 $53,405.24 $53,392.32 1,159,910
10:23 AM $53,404.75 Down $ -0.44 $53,411.51 $53,401.95 1,082,556
10:22 AM $53,405.19 Up $10.86 $53,411.56 $53,394.22 1,367,232
10:21 AM $53,394.33 Up $4.79 $53,406.47 $53,385.81 1,437,449
10:20 AM $53,389.54 Down $ -3.66 $53,405.62 $53,384.68 1,490,268
10:19 AM $53,393.20 Down $ -14.04 $53,412.76 $53,393.20 1,213,834
10:18 AM $53,407.24 Down $ -23.19 $53,426.53 $53,406.46 1,162,630
10:17 AM $53,430.43 Up $3.34 $53,437.55 $53,421.24 921,851
10:16 AM $53,427.09 Up $10.51 $53,427.09 $53,404.17 1,087,116
10:15 AM $53,416.58 Down $ -16.55 $53,442.37 $53,414.93 1,015,340
10:14 AM $53,433.13 Up $20.69 $53,435.79 $53,410.21 1,149,582
10:13 AM $53,412.44 Up $7.03 $53,418.45 $53,394.39 1,069,125
10:12 AM $53,405.41 Up $1.51 $53,413.95 $53,400.57 1,248,755
10:11 AM $53,403.90 Down $ -16.65 $53,428.43 $53,403.68 1,152,162
10:10 AM $53,420.55 Down $ -16.98 $53,436.75 $53,420.55 1,209,780
10:09 AM $53,437.53 Down $ -12.93 $53,460.02 $53,431.88 753,685
10:08 AM $53,450.46 Down $ -18.68 $53,469.02 $53,447.55 957,653
10:07 AM $53,469.14 Up $8.49 $53,469.74 $53,448.42 900,350
10:06 AM $53,460.65 Down $ -13.00 $53,473.45 $53,442.93 1,165,685
10:05 AM $53,473.65 Up $22.41 $53,478.02 $53,449.01 883,099
10:04 AM $53,451.24 Down $ -10.75 $53,466.39 $53,450.38 1,137,607
10:03 AM $53,461.99 Down $ -8.81 $53,478.63 $53,458.29 1,013,944
10:02 AM $53,470.80 Down $ -26.90 $53,504.83 $53,462.92 1,457,867
10:01 AM $53,497.70 Down $ -8.99 $53,513.03 $53,489.75 1,330,513
10:00 AM $53,506.69 Up $2.90 $53,511.82 $53,492.81 2,140,986
09:59 AM $53,503.79 Up $1.48 $53,507.74 $53,487.46 3,113,916
09:58 AM $53,502.31 Up $7.80 $53,520.07 $53,493.23 1,022,417
09:57 AM $53,494.51 Down $ -8.42 $53,506.23 $53,494.00 976,925
09:56 AM $53,502.93 Down $ -3.23 $53,509.14 $53,499.49 1,344,126
09:55 AM $53,506.16 Down $ -15.75 $53,522.50 $53,503.14 1,233,855
09:54 AM $53,521.91 Up $3.09 $53,527.07 $53,515.88 1,252,279
09:53 AM $53,518.82 Down $ -24.65 $53,547.18 $53,518.82 1,197,049
09:52 AM $53,543.47 Up $10.07 $53,551.41 $53,532.35 1,374,796
09:51 AM $53,533.40 Down $ -5.55 $53,548.24 $53,531.01 1,463,165
09:50 AM $53,538.95 Down $ -43.95 $53,582.83 $53,538.95 2,021,197
09:49 AM $53,582.90 Up $6.67 $53,595.07 $53,567.99 1,325,985
09:48 AM $53,576.23 Up $8.07 $53,592.91 $53,554.45 2,195,057
09:47 AM $53,568.16 Up $3.27 $53,580.17 $53,561.04 1,792,053
09:46 AM $53,564.89 Up $8.11 $53,570.53 $53,550.10 1,546,043
09:45 AM $53,556.78 Up $35.08 $53,567.81 $53,522.51 1,575,915
09:44 AM $53,521.70 Down $ -6.14 $53,538.75 $53,506.86 1,486,239
09:43 AM $53,527.84 Down $ -14.19 $53,548.76 $53,520.50 1,330,106
09:42 AM $53,542.03 Up $12.65 $53,542.03 $53,506.26 1,545,791
09:41 AM $53,529.38 Up $23.76 $53,535.83 $53,492.43 1,311,439
09:40 AM $53,505.62 Down $ -35.09 $53,540.19 $53,505.50 1,675,268
09:39 AM $53,540.71 Up $23.46 $53,542.60 $53,514.96 1,783,771
09:38 AM $53,517.25 Down $ -26.03 $53,544.37 $53,506.93 1,930,128
09:37 AM $53,543.28 Down $ -1.35 $53,548.98 $53,527.89 2,041,514
09:36 AM $53,544.63 Down $ -40.93 $53,587.93 $53,538.83 1,883,634
09:35 AM $53,585.56 Up $8.27 $53,608.85 $53,574.11 1,687,219
09:34 AM $53,577.29 Down $ -12.30 $53,607.52 $53,572.80 1,689,573
09:33 AM $53,589.59 Down $ -10.93 $53,600.84 $53,576.49 1,896,452
09:32 AM $53,600.52 Up $4.07 $53,622.45 $53,594.28 2,454,749
09:31 AM $53,596.45 Up $23.28 $53,635.35 $53,564.58 2,404,067
09:30 AM $53,573.17 Down $ -112.94 $53,588.58 $53,466.76 5,720,730
Previous close $53,686.11

One month history

Date Closing Opening High Low Volume
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
24/07/2026 $51,947.25 $52,070.41 $52,118.19 $51,826.07 280,852,648
Graphs are not available, please refer to the detailed table