Dow Jones Industrial Average
46,868.20 Down -549.07 (-1.17 %)
Delayed : 2026/03/12 11:48:16
- Previous close $47,417.27
- Opening $47,242.52
- Today High $47,242.52
- Today Low $46,683.67
- Price Bid $46,852.52
- Price Ask $46,852.52
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 182,469,992
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:48 AM | $46,881.67 | Up $55.97 | $46,897.68 | $46,827.57 | 1,097,715 |
| 11:47 AM | $46,825.70 | Down $ -21.25 | $46,843.91 | $46,816.16 | 1,155,598 |
| 11:46 AM | $46,846.95 | Down $ -45.41 | $46,901.80 | $46,846.84 | 1,067,775 |
| 11:45 AM | $46,892.36 | Up $9.71 | $46,895.52 | $46,867.05 | 939,815 |
| 11:44 AM | $46,882.65 | Up $0.57 | $46,912.51 | $46,876.28 | 1,049,701 |
| 11:43 AM | $46,882.08 | Up $14.43 | $46,902.98 | $46,864.55 | 1,324,294 |
| 11:42 AM | $46,867.65 | Up $29.43 | $46,872.52 | $46,832.88 | 943,865 |
| 11:41 AM | $46,838.22 | Up $34.07 | $46,839.55 | $46,791.70 | 1,461,537 |
| 11:40 AM | $46,804.15 | Down $ -68.86 | $46,882.42 | $46,804.15 | 1,369,663 |
| 11:39 AM | $46,873.01 | Up $138.53 | $46,876.68 | $46,735.83 | 1,706,050 |
| 11:38 AM | $46,734.48 | Up $0.95 | $46,744.63 | $46,724.21 | 833,196 |
| 11:37 AM | $46,733.53 | Up $37.33 | $46,737.65 | $46,683.67 | 1,108,793 |
| 11:36 AM | $46,696.20 | Down $ -25.13 | $46,721.23 | $46,685.16 | 968,463 |
| 11:35 AM | $46,721.33 | Down $ -23.52 | $46,744.53 | $46,720.67 | 726,339 |
| 11:34 AM | $46,744.85 | Up $3.57 | $46,747.08 | $46,727.77 | 840,112 |
| 11:33 AM | $46,741.28 | Down $ -5.74 | $46,743.77 | $46,715.98 | 931,723 |
| 11:32 AM | $46,747.02 | Down $ -22.22 | $46,774.00 | $46,744.87 | 876,004 |
| 11:31 AM | $46,769.24 | Up $7.07 | $46,783.91 | $46,759.92 | 913,791 |
| 11:30 AM | $46,762.17 | Down $ -2.45 | $46,766.82 | $46,750.45 | 1,063,593 |
| 11:29 AM | $46,764.62 | Down $ -51.60 | $46,816.47 | $46,759.23 | 881,656 |
| 11:28 AM | $46,816.22 | Down $ -12.86 | $46,828.93 | $46,814.63 | 859,627 |
| 11:27 AM | $46,829.08 | Up $16.02 | $46,831.26 | $46,800.10 | 1,510,634 |
| 11:26 AM | $46,813.06 | Up $21.74 | $46,813.39 | $46,786.20 | 1,110,989 |
| 11:25 AM | $46,791.32 | Up $15.36 | $46,794.33 | $46,774.29 | 862,241 |
| 11:24 AM | $46,775.96 | Up $36.26 | $46,780.66 | $46,738.50 | 981,874 |
| 11:23 AM | $46,739.70 | Up $11.67 | $46,747.01 | $46,719.30 | 1,021,777 |
| 11:22 AM | $46,728.03 | Down $ -2.42 | $46,738.00 | $46,718.84 | 725,119 |
| 11:21 AM | $46,730.45 | Down $ -28.98 | $46,755.19 | $46,727.62 | 1,139,214 |
| 11:20 AM | $46,759.43 | Up $22.18 | $46,765.86 | $46,736.30 | 1,086,437 |
| 11:19 AM | $46,737.25 | Down $ -21.63 | $46,760.61 | $46,737.25 | 750,246 |
| 11:18 AM | $46,758.88 | Down $ -5.57 | $46,768.02 | $46,743.20 | 946,020 |
| 11:17 AM | $46,764.45 | Up $38.72 | $46,764.45 | $46,717.63 | 1,235,663 |
| 11:16 AM | $46,725.73 | Down $ -0.28 | $46,733.35 | $46,717.32 | 1,143,287 |
| 11:15 AM | $46,726.01 | Down $ -5.09 | $46,742.09 | $46,720.88 | 788,461 |
| 11:14 AM | $46,731.10 | Up $21.84 | $46,733.74 | $46,700.22 | 1,062,726 |
| 11:13 AM | $46,709.26 | Down $ -26.61 | $46,735.56 | $46,708.67 | 1,020,287 |
| 11:12 AM | $46,735.87 | Down $ -15.30 | $46,761.28 | $46,732.71 | 893,146 |
| 11:11 AM | $46,751.17 | Up $7.95 | $46,753.06 | $46,737.99 | 913,225 |
| 11:10 AM | $46,743.22 | Down $ -25.16 | $46,768.38 | $46,743.22 | 917,568 |
| 11:09 AM | $46,768.38 | Down $ -15.69 | $46,781.86 | $46,766.12 | 850,860 |
| 11:08 AM | $46,784.07 | Down $ -19.41 | $46,805.87 | $46,776.21 | 939,026 |
| 11:07 AM | $46,803.48 | Up $9.41 | $46,803.48 | $46,784.32 | 836,253 |
| 11:06 AM | $46,794.07 | Down $ -6.46 | $46,802.18 | $46,785.20 | 793,015 |
| 11:05 AM | $46,800.53 | Up $3.76 | $46,810.91 | $46,788.73 | 1,024,073 |
| 11:04 AM | $46,796.77 | Down $ -9.08 | $46,810.72 | $46,795.04 | 919,283 |
| 11:03 AM | $46,805.85 | Up $11.46 | $46,805.85 | $46,782.76 | 882,852 |
| 11:02 AM | $46,794.39 | Down $ -1.74 | $46,801.14 | $46,785.17 | 870,729 |
| 11:01 AM | $46,796.13 | Down $ -8.06 | $46,829.41 | $46,796.13 | 951,142 |
| 11:00 AM | $46,804.19 | Down $ -19.09 | $46,845.96 | $46,803.44 | 1,158,686 |
| 10:59 AM | $46,823.28 | Down $ -4.80 | $46,839.16 | $46,823.28 | 816,006 |
| 10:58 AM | $46,828.08 | Down $ -4.09 | $46,841.25 | $46,823.23 | 1,048,238 |
| 10:57 AM | $46,832.17 | Down $ -17.65 | $46,853.37 | $46,823.61 | 972,407 |
| 10:56 AM | $46,849.82 | Up $11.42 | $46,852.24 | $46,836.28 | 973,642 |
| 10:55 AM | $46,838.40 | Up $12.76 | $46,858.96 | $46,827.28 | 1,124,292 |
| 10:54 AM | $46,825.64 | Down $ -9.76 | $46,840.02 | $46,810.88 | 1,302,539 |
| 10:53 AM | $46,835.40 | Up $36.01 | $46,835.40 | $46,803.94 | 1,033,279 |
| 10:52 AM | $46,799.39 | Up $9.67 | $46,815.11 | $46,790.56 | 777,586 |
| 10:51 AM | $46,789.72 | Down $ -11.33 | $46,816.60 | $46,789.72 | 773,660 |
| 10:50 AM | $46,801.05 | Down $ -28.75 | $46,834.94 | $46,801.05 | 964,072 |
| 10:49 AM | $46,829.80 | Down $ -40.20 | $46,866.94 | $46,818.69 | 1,221,840 |
| 10:48 AM | $46,870.00 | Down $ -18.06 | $46,891.69 | $46,869.26 | 787,113 |
| 10:47 AM | $46,888.06 | Down $ -63.18 | $46,950.41 | $46,887.14 | 1,407,517 |
| 10:46 AM | $46,951.24 | Up $110.64 | $46,962.62 | $46,848.04 | 1,864,882 |
| 10:45 AM | $46,840.60 | Down $ -5.33 | $46,854.64 | $46,834.26 | 832,033 |
| 10:44 AM | $46,845.93 | Up $47.95 | $46,859.92 | $46,798.62 | 1,232,969 |
| 10:43 AM | $46,797.98 | Up $41.92 | $46,804.31 | $46,756.27 | 1,086,747 |
| 10:42 AM | $46,756.06 | Up $0.79 | $46,757.11 | $46,745.34 | 899,497 |
| 10:41 AM | $46,755.27 | Down $ -13.70 | $46,784.76 | $46,752.70 | 1,037,004 |
| 10:40 AM | $46,768.97 | Down $ -4.99 | $46,792.08 | $46,767.91 | 1,024,668 |
| 10:39 AM | $46,773.96 | Up $7.43 | $46,791.60 | $46,766.83 | 976,944 |
| 10:38 AM | $46,766.53 | Down $ -6.17 | $46,767.47 | $46,737.48 | 1,251,458 |
| 10:37 AM | $46,772.70 | Down $ -5.15 | $46,789.97 | $46,771.55 | 1,805,206 |
| 10:36 AM | $46,777.85 | Down $ -4.53 | $46,804.40 | $46,775.78 | 1,188,685 |
| 10:35 AM | $46,782.38 | Up $30.42 | $46,782.38 | $46,751.25 | 1,347,502 |
| 10:34 AM | $46,751.96 | Up $16.94 | $46,753.55 | $46,730.74 | 1,008,280 |
| 10:33 AM | $46,735.02 | Down $ -12.82 | $46,749.06 | $46,731.28 | 1,250,025 |
| 10:32 AM | $46,747.84 | Up $21.75 | $46,755.43 | $46,725.10 | 1,038,884 |
| 10:31 AM | $46,726.09 | Up $0.43 | $46,737.20 | $46,712.89 | 1,099,987 |
| 10:30 AM | $46,725.66 | Down $ -9.97 | $46,739.44 | $46,724.10 | 1,221,902 |
| 10:29 AM | $46,735.63 | Down $ -35.63 | $46,785.15 | $46,734.77 | 1,483,033 |
| 10:28 AM | $46,771.26 | Down $ -16.56 | $46,788.18 | $46,771.26 | 857,727 |
| 10:27 AM | $46,787.82 | Down $ -27.83 | $46,830.58 | $46,783.68 | 1,009,813 |
| 10:26 AM | $46,815.65 | Down $ -17.80 | $46,839.35 | $46,815.65 | 804,217 |
| 10:25 AM | $46,833.45 | Up $15.47 | $46,845.79 | $46,818.02 | 963,615 |
| 10:24 AM | $46,817.98 | Down $ -0.94 | $46,829.45 | $46,809.92 | 1,135,789 |
| 10:23 AM | $46,818.92 | Up $0.05 | $46,839.93 | $46,817.27 | 812,915 |
| 10:22 AM | $46,818.87 | Up $4.96 | $46,843.58 | $46,814.79 | 1,102,875 |
| 10:21 AM | $46,813.91 | Down $ -2.98 | $46,820.42 | $46,803.19 | 1,410,342 |
| 10:20 AM | $46,816.89 | Down $ -41.78 | $46,855.50 | $46,816.70 | 1,061,892 |
| 10:19 AM | $46,858.67 | Down $ -9.56 | $46,867.79 | $46,850.81 | 1,052,190 |
| 10:18 AM | $46,868.23 | Down $ -56.88 | $46,926.28 | $46,868.23 | 1,062,910 |
| 10:17 AM | $46,925.11 | Down $ -21.02 | $46,935.70 | $46,913.54 | 949,656 |
| 10:16 AM | $46,946.13 | Down $ -40.00 | $46,991.20 | $46,945.03 | 2,062,293 |
| 10:15 AM | $46,986.13 | Down $ -8.21 | $47,000.68 | $46,969.13 | 1,145,629 |
| 10:14 AM | $46,994.34 | Up $24.69 | $46,994.34 | $46,965.52 | 1,147,049 |
| 10:13 AM | $46,969.65 | Down $ -23.45 | $47,004.13 | $46,964.01 | 1,284,152 |
| 10:12 AM | $46,993.10 | Up $25.52 | $46,999.10 | $46,962.67 | 835,158 |
| 10:11 AM | $46,967.58 | Up $27.90 | $46,970.12 | $46,936.75 | 1,163,714 |
| 10:10 AM | $46,939.68 | Down $ -13.38 | $46,965.72 | $46,937.31 | 1,256,944 |
| 10:09 AM | $46,953.06 | Down $ -12.88 | $46,965.12 | $46,940.56 | 1,254,399 |
| 10:08 AM | $46,965.94 | Up $25.05 | $46,976.58 | $46,940.07 | 1,233,564 |
| 10:07 AM | $46,940.89 | Up $36.44 | $46,943.23 | $46,883.07 | 1,194,638 |
| 10:06 AM | $46,904.45 | Down $ -24.56 | $46,935.70 | $46,900.71 | 1,334,637 |
| 10:05 AM | $46,929.01 | Down $ -10.87 | $46,942.38 | $46,906.63 | 1,242,573 |
| 10:04 AM | $46,939.88 | Down $ -25.29 | $46,981.29 | $46,938.58 | 1,204,849 |
| 10:03 AM | $46,965.17 | Up $31.38 | $46,966.55 | $46,919.81 | 1,191,544 |
| 10:02 AM | $46,933.79 | Up $32.20 | $46,934.57 | $46,901.43 | 1,186,520 |
| 10:01 AM | $46,901.59 | Up $79.06 | $46,905.94 | $46,830.95 | 2,670,659 |
| 10:00 AM | $46,822.53 | Up $18.06 | $46,839.62 | $46,819.65 | 825,882 |
| 09:59 AM | $46,804.47 | Up $14.04 | $46,814.51 | $46,790.60 | 1,473,346 |
| 09:58 AM | $46,790.43 | Down $ -5.48 | $46,802.74 | $46,785.98 | 1,371,786 |
| 09:57 AM | $46,795.91 | Down $ -9.22 | $46,821.11 | $46,795.91 | 1,544,695 |
| 09:56 AM | $46,805.13 | Up $2.08 | $46,812.61 | $46,782.51 | 1,572,526 |
| 09:55 AM | $46,803.05 | Down $ -36.86 | $46,847.95 | $46,803.05 | 1,678,457 |
| 09:54 AM | $46,839.91 | Down $ -6.60 | $46,855.38 | $46,836.63 | 1,398,435 |
| 09:53 AM | $46,846.51 | Down $ -21.69 | $46,870.39 | $46,845.98 | 1,615,125 |
| 09:52 AM | $46,868.20 | Down $ -33.29 | $46,899.97 | $46,862.72 | 1,513,988 |
| 09:51 AM | $46,901.49 | Down $ -0.39 | $46,937.73 | $46,896.72 | 1,520,297 |
| 09:50 AM | $46,901.88 | Up $19.60 | $46,936.91 | $46,886.56 | 1,746,986 |
| 09:49 AM | $46,882.28 | Up $68.37 | $46,882.70 | $46,814.56 | 1,556,702 |
| 09:48 AM | $46,813.91 | Up $15.37 | $46,816.17 | $46,795.85 | 1,545,168 |
| 09:47 AM | $46,798.54 | Down $ -15.22 | $46,815.86 | $46,786.64 | 2,403,110 |
| 09:46 AM | $46,813.76 | Down $ -7.61 | $46,831.35 | $46,809.82 | 1,524,377 |
| 09:45 AM | $46,821.37 | Down $ -28.72 | $46,847.25 | $46,817.81 | 1,676,464 |
| 09:44 AM | $46,850.09 | Down $ -39.37 | $46,888.96 | $46,848.79 | 1,177,171 |
| 09:43 AM | $46,889.46 | Down $ -4.12 | $46,900.77 | $46,884.75 | 1,580,480 |
| 09:42 AM | $46,893.58 | Up $36.11 | $46,896.03 | $46,856.97 | 1,552,759 |
| 09:41 AM | $46,857.47 | Down $ -58.28 | $46,920.78 | $46,857.47 | 1,801,488 |
| 09:40 AM | $46,915.75 | Down $ -1.51 | $46,922.42 | $46,880.55 | 1,887,101 |
| 09:39 AM | $46,917.26 | Up $43.41 | $46,918.34 | $46,872.69 | 1,591,947 |
| 09:38 AM | $46,873.85 | Up $25.73 | $46,891.82 | $46,848.32 | 1,307,682 |
| 09:37 AM | $46,848.12 | Up $38.38 | $46,858.11 | $46,805.48 | 1,325,788 |
| 09:36 AM | $46,809.74 | Up $0.38 | $46,833.77 | $46,806.50 | 1,429,355 |
| 09:35 AM | $46,809.36 | Down $ -24.49 | $46,846.72 | $46,802.76 | 1,706,520 |
| 09:34 AM | $46,833.85 | Down $ -16.79 | $46,869.38 | $46,826.34 | 1,838,065 |
| 09:33 AM | $46,850.64 | Down $ -1.01 | $46,866.30 | $46,817.11 | 2,412,604 |
| 09:32 AM | $46,851.65 | Up $3.71 | $46,870.68 | $46,837.15 | 1,726,823 |
| 09:31 AM | $46,847.94 | Down $ -38.65 | $46,885.61 | $46,838.08 | 2,176,250 |
| 09:30 AM | $46,886.59 | Down $ -530.68 | $47,242.52 | $46,841.47 | 8,543,918 |
| Previous close | $47,417.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $47,417.27 | $47,227.51 | $47,460.99 | $47,185.89 | 253,589,891 |
| 10/03/2026 | $47,706.51 | $48,003.93 | $48,220.54 | $47,657.59 | 307,722,534 |
| 09/03/2026 | $47,740.80 | $47,083.67 | $47,876.06 | $46,979.13 | 349,327,260 |
| 06/03/2026 | $47,501.55 | $47,449.44 | $47,577.83 | $47,227.99 | 398,866,151 |
| 05/03/2026 | $47,954.74 | $48,125.52 | $48,144.80 | $47,577.11 | 463,103,285 |
| 04/03/2026 | $48,739.41 | $48,795.65 | $48,854.05 | $48,710.12 | 359,422,035 |
| 03/03/2026 | $48,501.27 | $47,806.05 | $48,695.36 | $47,776.36 | 367,505,387 |
| 02/03/2026 | $48,904.78 | $48,800.29 | $49,064.67 | $48,677.62 | 368,980,049 |
| 27/02/2026 | $48,977.92 | $48,905.87 | $49,039.14 | $48,716.62 | 621,616,698 |
| 26/02/2026 | $49,499.20 | $49,552.98 | $49,567.69 | $49,237.38 | 427,400,934 |
| 25/02/2026 | $49,482.15 | $49,296.13 | $49,517.36 | $49,282.98 | 424,684,457 |
| 24/02/2026 | $49,174.50 | $49,159.36 | $49,295.21 | $49,081.18 | 355,110,489 |
| 23/02/2026 | $48,804.06 | $48,930.71 | $49,013.94 | $48,731.46 | 396,702,544 |
| 20/02/2026 | $49,625.97 | $49,531.68 | $49,632.09 | $49,229.19 | 396,016,198 |
| 19/02/2026 | $49,395.16 | $49,520.75 | $49,529.83 | $49,197.53 | 313,096,058 |
| 18/02/2026 | $49,662.66 | $49,856.11 | $49,880.40 | $49,529.87 | 345,577,751 |
| 17/02/2026 | $49,533.19 | $49,337.38 | $49,687.69 | $49,321.63 | 400,930,432 |
| 13/02/2026 | $49,500.93 | $49,497.95 | $49,743.98 | $49,356.97 | 405,536,397 |
| 12/02/2026 | $49,451.98 | $50,093.97 | $50,095.48 | $49,420.28 | 560,594,987 |
| 11/02/2026 | $50,121.40 | $49,987.71 | $50,250.38 | $49,951.84 | 384,877,654 |
| 10/02/2026 | $50,188.14 | $50,371.87 | $50,442.98 | $50,115.03 | 369,127,060 |
| 09/02/2026 | $50,135.87 | $50,175.87 | $50,207.14 | $50,035.42 | 409,867,217 |
| 06/02/2026 | $50,115.67 | $49,719.78 | $50,169.65 | $49,715.85 | 507,657,352 |
| 05/02/2026 | $48,908.72 | $48,911.83 | $49,254.54 | $48,829.10 | 494,898,698 |
| 04/02/2026 | $49,501.30 | $49,594.32 | $49,642.51 | $49,112.43 | 538,422,813 |
| 03/02/2026 | $49,240.99 | $49,450.38 | $49,476.10 | $48,832.78 | 527,930,562 |
| 02/02/2026 | $49,407.66 | $49,318.14 | $49,484.95 | $49,278.06 | 445,546,078 |
| 30/01/2026 | $48,892.47 | $48,806.94 | $48,971.53 | $48,459.88 | 547,712,129 |
| 29/01/2026 | $49,071.56 | $48,724.90 | $49,071.56 | $48,597.22 | 474,706,935 |
| 28/01/2026 | $49,015.60 | $48,990.53 | $49,134.16 | $48,901.49 | 332,280,499 |
Graphs are not available, please refer to the detailed table