Dow Jones Industrial Average
53,072.68 Up 313.47 (0.59 %)
Delayed : 2026/08/21 10:40:53
- Previous close $52,759.21
- Opening $52,768.87
- Today High $53,189.06
- Today Low $52,768.87
- Price Bid $53,052.47
- Price Ask $53,052.47
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,579.03
- Size Bid N/A
- Size Ask N/A
- Volume 128,744,177
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:40 AM | $53,072.93 | Down $ -2.18 | $53,085.09 | $53,067.11 | 997,767 |
| 10:39 AM | $53,075.11 | Down $ -8.57 | $53,093.02 | $53,073.88 | 973,789 |
| 10:38 AM | $53,083.68 | Up $12.36 | $53,087.68 | $53,065.84 | 1,434,738 |
| 10:37 AM | $53,071.32 | Down $ -7.25 | $53,078.80 | $53,056.60 | 899,858 |
| 10:36 AM | $53,078.57 | Down $ -14.82 | $53,093.83 | $53,075.38 | 921,371 |
| 10:35 AM | $53,093.39 | Down $ -6.99 | $53,103.42 | $53,093.39 | 797,810 |
| 10:34 AM | $53,100.38 | Down $ -4.17 | $53,115.85 | $53,099.99 | 679,494 |
| 10:33 AM | $53,104.55 | Down $ -6.70 | $53,117.19 | $53,103.43 | 949,886 |
| 10:32 AM | $53,111.25 | Down $ -22.02 | $53,135.97 | $53,111.13 | 958,756 |
| 10:31 AM | $53,133.27 | Down $ -7.28 | $53,150.57 | $53,133.27 | 775,969 |
| 10:30 AM | $53,140.55 | Up $7.04 | $53,140.55 | $53,128.75 | 914,522 |
| 10:29 AM | $53,133.51 | Down $ -1.63 | $53,142.75 | $53,127.53 | 779,465 |
| 10:28 AM | $53,135.14 | Down $ -0.55 | $53,147.12 | $53,129.66 | 1,163,831 |
| 10:27 AM | $53,135.69 | Down $ -7.54 | $53,143.06 | $53,131.83 | 914,990 |
| 10:26 AM | $53,143.23 | Down $ -21.41 | $53,165.33 | $53,143.08 | 927,258 |
| 10:25 AM | $53,164.64 | Up $3.58 | $53,177.38 | $53,158.11 | 1,272,965 |
| 10:24 AM | $53,161.06 | Down $ -15.30 | $53,181.22 | $53,161.06 | 1,423,111 |
| 10:23 AM | $53,176.36 | Down $ -8.66 | $53,187.14 | $53,169.84 | 945,623 |
| 10:22 AM | $53,185.02 | Up $34.74 | $53,189.06 | $53,150.29 | 1,371,010 |
| 10:21 AM | $53,150.28 | Down $ -3.88 | $53,153.50 | $53,140.13 | 1,153,839 |
| 10:20 AM | $53,154.16 | Down $ -2.04 | $53,162.06 | $53,152.57 | 1,219,391 |
| 10:19 AM | $53,156.20 | Down $ -3.62 | $53,172.22 | $53,148.69 | 948,230 |
| 10:18 AM | $53,159.82 | Up $10.59 | $53,159.82 | $53,145.02 | 4,639,527 |
| 10:17 AM | $53,149.23 | Up $6.84 | $53,150.40 | $53,135.23 | 938,740 |
| 10:16 AM | $53,142.39 | Down $ -4.18 | $53,145.62 | $53,127.15 | 1,256,996 |
| 10:15 AM | $53,146.57 | Up $6.84 | $53,150.07 | $53,134.31 | 1,196,027 |
| 10:14 AM | $53,139.73 | Up $16.64 | $53,139.73 | $53,120.63 | 1,025,124 |
| 10:13 AM | $53,123.09 | Down $ -5.01 | $53,135.97 | $53,114.20 | 1,336,496 |
| 10:12 AM | $53,128.10 | Down $ -11.16 | $53,144.83 | $53,123.98 | 741,160 |
| 10:11 AM | $53,139.26 | Down $ -4.47 | $53,144.05 | $53,126.69 | 964,521 |
| 10:10 AM | $53,143.73 | Up $0.14 | $53,156.27 | $53,132.11 | 953,332 |
| 10:09 AM | $53,143.59 | Up $5.83 | $53,143.74 | $53,132.30 | 901,206 |
| 10:08 AM | $53,137.76 | Down $ -3.18 | $53,158.51 | $53,136.86 | 968,486 |
| 10:07 AM | $53,140.94 | Up $3.20 | $53,157.93 | $53,138.83 | 983,918 |
| 10:06 AM | $53,137.74 | Up $2.72 | $53,144.85 | $53,125.23 | 1,407,766 |
| 10:05 AM | $53,135.02 | Up $3.04 | $53,137.99 | $53,125.41 | 1,033,246 |
| 10:04 AM | $53,131.98 | Up $6.11 | $53,133.04 | $53,117.46 | 1,115,726 |
| 10:03 AM | $53,125.87 | Down $ -7.36 | $53,148.07 | $53,124.35 | 1,197,259 |
| 10:02 AM | $53,133.23 | Up $12.33 | $53,133.23 | $53,111.63 | 1,063,072 |
| 10:01 AM | $53,120.90 | Up $17.06 | $53,123.18 | $53,100.24 | 1,032,062 |
| 10:00 AM | $53,103.84 | Up $28.06 | $53,103.84 | $53,066.99 | 1,311,279 |
| 09:59 AM | $53,075.78 | Down $ -4.23 | $53,090.64 | $53,073.14 | 1,006,394 |
| 09:58 AM | $53,080.01 | Down $ -14.51 | $53,095.22 | $53,069.28 | 1,154,253 |
| 09:57 AM | $53,094.52 | Down $ -1.24 | $53,099.35 | $53,082.75 | 1,142,816 |
| 09:56 AM | $53,095.76 | Up $1.27 | $53,104.44 | $53,081.84 | 809,744 |
| 09:55 AM | $53,094.49 | Up $12.44 | $53,099.24 | $53,068.07 | 1,263,421 |
| 09:54 AM | $53,082.05 | Down $ -5.91 | $53,103.73 | $53,080.84 | 1,178,743 |
| 09:53 AM | $53,087.96 | Down $ -24.52 | $53,116.79 | $53,087.96 | 1,103,946 |
| 09:52 AM | $53,112.48 | Up $6.36 | $53,115.73 | $53,093.56 | 1,205,818 |
| 09:51 AM | $53,106.12 | Down $ -12.08 | $53,132.06 | $53,105.53 | 1,167,474 |
| 09:50 AM | $53,118.20 | Up $20.65 | $53,125.57 | $53,095.09 | 1,115,735 |
| 09:49 AM | $53,097.55 | Down $ -5.73 | $53,106.88 | $53,082.89 | 1,164,096 |
| 09:48 AM | $53,103.28 | Up $3.87 | $53,112.67 | $53,096.89 | 1,252,571 |
| 09:47 AM | $53,099.41 | Down $ -5.24 | $53,107.33 | $53,090.37 | 1,282,412 |
| 09:46 AM | $53,104.65 | Up $0.39 | $53,112.54 | $53,096.59 | 1,045,263 |
| 09:45 AM | $53,104.26 | Down $ -17.34 | $53,134.40 | $53,102.54 | 1,070,432 |
| 09:44 AM | $53,121.60 | Up $36.23 | $53,124.92 | $53,085.33 | 937,455 |
| 09:43 AM | $53,085.37 | Up $12.87 | $53,090.25 | $53,069.11 | 1,184,796 |
| 09:42 AM | $53,072.50 | Down $ -12.32 | $53,089.47 | $53,067.08 | 1,224,963 |
| 09:41 AM | $53,084.82 | Down $ -13.52 | $53,101.40 | $53,077.05 | 1,202,726 |
| 09:40 AM | $53,098.34 | Up $23.65 | $53,100.78 | $53,070.65 | 1,229,857 |
| 09:39 AM | $53,074.69 | Up $3.08 | $53,074.69 | $53,048.30 | 1,372,303 |
| 09:38 AM | $53,071.61 | Up $0.76 | $53,075.04 | $53,056.24 | 1,228,238 |
| 09:37 AM | $53,070.85 | Up $35.13 | $53,073.25 | $53,034.39 | 1,444,330 |
| 09:36 AM | $53,035.72 | Up $29.24 | $53,040.43 | $53,010.81 | 1,318,592 |
| 09:35 AM | $53,006.48 | Down $ -19.41 | $53,048.69 | $53,003.43 | 1,690,597 |
| 09:34 AM | $53,025.89 | Up $7.22 | $53,039.95 | $53,002.29 | 1,509,498 |
| 09:33 AM | $53,018.67 | Down $ -25.34 | $53,046.85 | $53,010.67 | 1,856,696 |
| 09:32 AM | $53,044.01 | Up $7.47 | $53,066.53 | $53,020.50 | 1,920,823 |
| 09:31 AM | $53,036.54 | Up $8.39 | $53,051.16 | $53,000.27 | 1,973,948 |
| 09:30 AM | $53,028.15 | Up $268.94 | $53,059.90 | $52,768.87 | 34,670,810 |
| Previous close | $52,759.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/07/2026 | $51,711.65 | $51,707.01 | $51,820.48 | $51,588.59 | 291,286,697 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
Graphs are not available, please refer to the detailed table