Dow Jones Industrial Average
48,791.77 Down -186.15 (-0.38 %)
Delayed : 2026/03/02 10:47:33
- Previous close $48,977.92
- Opening $48,794.42
- Today High $48,923.47
- Today Low $48,377.96
- Price Bid $48,774.57
- Price Ask $48,774.57
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 169,822,397
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:47 AM | $48,771.95 | Down $ -19.48 | $48,805.16 | $48,769.68 | 1,065,402 |
| 10:46 AM | $48,791.43 | Up $5.92 | $48,791.89 | $48,768.46 | 950,090 |
| 10:45 AM | $48,785.51 | Up $8.76 | $48,786.65 | $48,760.49 | 1,224,365 |
| 10:44 AM | $48,776.75 | Down $ -3.59 | $48,781.53 | $48,752.99 | 1,178,590 |
| 10:43 AM | $48,780.34 | Up $40.58 | $48,784.26 | $48,740.86 | 1,173,376 |
| 10:42 AM | $48,739.76 | Down $ -8.60 | $48,759.29 | $48,735.81 | 1,279,169 |
| 10:41 AM | $48,748.36 | Up $24.35 | $48,756.68 | $48,722.03 | 1,618,765 |
| 10:40 AM | $48,724.01 | Down $ -40.73 | $48,761.35 | $48,724.01 | 1,227,877 |
| 10:39 AM | $48,764.74 | Up $28.88 | $48,774.06 | $48,738.01 | 1,021,422 |
| 10:38 AM | $48,735.86 | Up $25.95 | $48,739.27 | $48,711.00 | 1,177,445 |
| 10:37 AM | $48,709.91 | Up $18.80 | $48,710.01 | $48,682.13 | 1,028,096 |
| 10:36 AM | $48,691.11 | Down $ -8.70 | $48,700.19 | $48,663.75 | 1,236,195 |
| 10:35 AM | $48,699.81 | Down $ -9.10 | $48,716.90 | $48,693.90 | 1,135,896 |
| 10:34 AM | $48,708.91 | Down $ -0.96 | $48,728.64 | $48,707.00 | 1,373,982 |
| 10:33 AM | $48,709.87 | Down $ -9.35 | $48,734.48 | $48,707.09 | 1,094,400 |
| 10:32 AM | $48,719.22 | Down $ -55.92 | $48,782.96 | $48,715.93 | 1,174,069 |
| 10:31 AM | $48,775.14 | Down $ -5.31 | $48,788.63 | $48,769.83 | 1,242,215 |
| 10:30 AM | $48,780.45 | Down $ -1.67 | $48,807.00 | $48,775.56 | 1,299,977 |
| 10:29 AM | $48,782.12 | Down $ -33.86 | $48,816.46 | $48,773.17 | 1,375,124 |
| 10:28 AM | $48,815.98 | Up $5.27 | $48,823.45 | $48,805.64 | 1,105,793 |
| 10:27 AM | $48,810.71 | Down $ -14.89 | $48,840.25 | $48,810.02 | 1,141,288 |
| 10:26 AM | $48,825.60 | Up $12.87 | $48,842.06 | $48,819.11 | 1,311,613 |
| 10:25 AM | $48,812.73 | Down $ -7.79 | $48,837.38 | $48,811.60 | 1,355,030 |
| 10:24 AM | $48,820.52 | Down $ -24.62 | $48,849.83 | $48,809.03 | 1,459,148 |
| 10:23 AM | $48,845.14 | Up $49.90 | $48,865.16 | $48,795.99 | 1,750,758 |
| 10:22 AM | $48,795.24 | Down $ -55.26 | $48,851.37 | $48,789.43 | 1,610,270 |
| 10:21 AM | $48,850.50 | Down $ -22.36 | $48,877.78 | $48,849.55 | 1,552,592 |
| 10:20 AM | $48,872.86 | Up $3.23 | $48,886.43 | $48,854.65 | 1,329,241 |
| 10:19 AM | $48,869.63 | Up $0.78 | $48,880.86 | $48,856.80 | 1,369,458 |
| 10:18 AM | $48,868.85 | Down $ -24.93 | $48,911.81 | $48,868.85 | 1,408,474 |
| 10:17 AM | $48,893.78 | Down $ -13.03 | $48,923.47 | $48,893.78 | 1,856,192 |
| 10:16 AM | $48,906.81 | Up $16.64 | $48,918.42 | $48,878.00 | 1,575,631 |
| 10:15 AM | $48,890.17 | Up $6.80 | $48,891.74 | $48,863.99 | 1,528,237 |
| 10:14 AM | $48,883.37 | Up $18.14 | $48,888.15 | $48,860.67 | 1,259,745 |
| 10:13 AM | $48,865.23 | Down $ -8.88 | $48,888.82 | $48,863.99 | 1,563,505 |
| 10:12 AM | $48,874.11 | Up $7.89 | $48,887.48 | $48,863.42 | 1,478,207 |
| 10:11 AM | $48,866.22 | Up $41.97 | $48,871.22 | $48,822.74 | 1,771,137 |
| 10:10 AM | $48,824.25 | Up $21.24 | $48,831.19 | $48,804.10 | 1,786,090 |
| 10:09 AM | $48,803.01 | Down $ -38.36 | $48,842.33 | $48,795.71 | 1,754,705 |
| 10:08 AM | $48,841.37 | Down $ -19.04 | $48,868.04 | $48,817.03 | 1,591,643 |
| 10:07 AM | $48,860.41 | Up $19.47 | $48,862.48 | $48,834.24 | 1,451,247 |
| 10:06 AM | $48,840.94 | Down $ -1.98 | $48,852.88 | $48,817.20 | 2,319,116 |
| 10:05 AM | $48,842.92 | Up $26.41 | $48,842.92 | $48,802.28 | 1,933,629 |
| 10:04 AM | $48,816.51 | Up $12.58 | $48,816.51 | $48,794.02 | 1,815,698 |
| 10:03 AM | $48,803.93 | Up $47.90 | $48,803.93 | $48,755.11 | 1,518,291 |
| 10:02 AM | $48,756.03 | Up $62.73 | $48,758.57 | $48,689.30 | 1,558,006 |
| 10:01 AM | $48,693.30 | Up $47.04 | $48,694.39 | $48,643.52 | 1,641,340 |
| 10:00 AM | $48,646.26 | Down $ -40.30 | $48,683.63 | $48,641.83 | 1,910,582 |
| 09:59 AM | $48,686.56 | Up $23.78 | $48,690.11 | $48,646.35 | 1,133,296 |
| 09:58 AM | $48,662.78 | Up $10.59 | $48,673.38 | $48,631.10 | 1,353,247 |
| 09:57 AM | $48,652.19 | Up $34.43 | $48,652.19 | $48,591.87 | 1,703,517 |
| 09:56 AM | $48,617.76 | Down $ -11.51 | $48,637.71 | $48,603.78 | 1,658,000 |
| 09:55 AM | $48,629.27 | Down $ -31.70 | $48,664.69 | $48,623.85 | 1,451,558 |
| 09:54 AM | $48,660.97 | Up $13.59 | $48,663.71 | $48,642.76 | 1,598,905 |
| 09:53 AM | $48,647.38 | Up $10.83 | $48,657.78 | $48,628.93 | 1,539,648 |
| 09:52 AM | $48,636.55 | Down $ -29.04 | $48,668.43 | $48,618.03 | 2,007,473 |
| 09:51 AM | $48,665.59 | Down $ -8.95 | $48,697.76 | $48,653.32 | 1,674,936 |
| 09:50 AM | $48,674.54 | Up $2.46 | $48,684.61 | $48,660.32 | 2,026,140 |
| 09:49 AM | $48,672.08 | Up $3.81 | $48,682.34 | $48,647.67 | 2,215,153 |
| 09:48 AM | $48,668.27 | Down $ -0.98 | $48,674.77 | $48,649.29 | 1,612,865 |
| 09:47 AM | $48,669.25 | Down $ -5.07 | $48,707.25 | $48,661.28 | 1,941,986 |
| 09:46 AM | $48,674.32 | Up $15.67 | $48,700.18 | $48,645.84 | 1,932,367 |
| 09:45 AM | $48,658.65 | Up $66.98 | $48,668.76 | $48,575.18 | 2,026,735 |
| 09:44 AM | $48,591.67 | Up $47.93 | $48,597.77 | $48,539.62 | 2,035,329 |
| 09:43 AM | $48,543.74 | Up $1.45 | $48,572.80 | $48,532.50 | 2,513,127 |
| 09:42 AM | $48,542.29 | Down $ -32.29 | $48,597.45 | $48,542.29 | 2,198,915 |
| 09:41 AM | $48,574.58 | Up $31.26 | $48,584.78 | $48,523.05 | 2,569,954 |
| 09:40 AM | $48,543.32 | Up $10.12 | $48,562.92 | $48,518.85 | 2,500,539 |
| 09:39 AM | $48,533.20 | Down $ -20.61 | $48,565.26 | $48,520.79 | 2,096,165 |
| 09:38 AM | $48,553.81 | Down $ -21.91 | $48,575.46 | $48,521.06 | 2,441,932 |
| 09:37 AM | $48,575.72 | Up $19.26 | $48,616.46 | $48,548.79 | 3,182,266 |
| 09:36 AM | $48,556.46 | Up $35.06 | $48,571.63 | $48,525.99 | 3,254,847 |
| 09:35 AM | $48,521.40 | Up $36.54 | $48,535.39 | $48,474.24 | 2,871,193 |
| 09:34 AM | $48,484.86 | Up $6.88 | $48,508.28 | $48,474.23 | 2,838,013 |
| 09:33 AM | $48,477.98 | Up $20.45 | $48,491.69 | $48,450.51 | 3,842,093 |
| 09:32 AM | $48,457.53 | Up $0.33 | $48,497.77 | $48,438.63 | 2,731,587 |
| 09:31 AM | $48,457.20 | Down $ -7.62 | $48,479.70 | $48,421.77 | 5,032,709 |
| 09:30 AM | $48,464.82 | Down $ -513.10 | $48,794.42 | $48,377.96 | 35,340,026 |
| Previous close | $48,977.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2026 | $48,977.92 | $48,876.33 | $48,994.05 | $48,716.62 | 565,360,121 |
| 26/02/2026 | $49,499.20 | $49,338.65 | $49,560.43 | $49,237.38 | 354,160,014 |
| 25/02/2026 | $49,482.15 | $49,422.17 | $49,517.36 | $49,384.35 | 364,806,341 |
| 24/02/2026 | $49,174.50 | $49,147.06 | $49,295.21 | $49,142.98 | 296,381,107 |
| 23/02/2026 | $48,804.06 | $48,889.69 | $49,013.94 | $48,731.46 | 331,454,982 |
| 20/02/2026 | $49,625.97 | $49,498.51 | $49,632.09 | $49,229.19 | 330,540,603 |
| 19/02/2026 | $49,395.16 | $49,377.75 | $49,449.20 | $49,197.53 | 261,695,948 |
| 18/02/2026 | $49,662.66 | $49,799.69 | $49,879.30 | $49,529.87 | 295,159,324 |
| 17/02/2026 | $49,533.19 | $49,579.51 | $49,687.69 | $49,343.81 | 337,444,255 |
| 13/02/2026 | $49,500.93 | $49,645.54 | $49,743.98 | $49,356.97 | 342,211,937 |
| 12/02/2026 | $49,451.98 | $49,614.42 | $49,797.86 | $49,420.28 | 451,224,218 |
| 11/02/2026 | $50,121.40 | $50,164.16 | $50,232.72 | $50,024.35 | 318,640,564 |
| 10/02/2026 | $50,188.14 | $50,408.74 | $50,442.98 | $50,115.03 | 308,321,356 |
| 09/02/2026 | $50,135.87 | $50,127.09 | $50,207.14 | $50,035.42 | 346,666,014 |
| 06/02/2026 | $50,115.67 | $49,862.65 | $50,169.65 | $49,845.30 | 414,107,425 |
| 05/02/2026 | $48,908.72 | $49,144.39 | $49,254.54 | $48,841.16 | 414,731,047 |
| 04/02/2026 | $49,501.30 | $49,529.60 | $49,606.36 | $49,112.43 | 455,198,197 |
| 03/02/2026 | $49,240.99 | $49,293.14 | $49,320.72 | $48,832.78 | 448,838,604 |
| 02/02/2026 | $49,407.66 | $49,340.61 | $49,484.95 | $49,325.46 | 386,477,967 |
| 30/01/2026 | $48,892.47 | $48,665.26 | $48,971.53 | $48,459.88 | 473,080,222 |
| 29/01/2026 | $49,071.56 | $48,900.10 | $49,071.56 | $48,771.11 | 399,519,174 |
| 28/01/2026 | $49,015.60 | $49,015.87 | $49,134.16 | $48,901.49 | 278,298,627 |
| 27/01/2026 | $49,003.41 | $49,075.40 | $49,075.46 | $48,862.52 | 299,757,715 |
| 26/01/2026 | $49,412.40 | $49,228.85 | $49,488.81 | $49,228.85 | 277,338,144 |
| 23/01/2026 | $49,098.71 | $49,127.58 | $49,178.06 | $48,963.05 | 260,868,792 |
| 22/01/2026 | $49,384.01 | $49,480.40 | $49,607.29 | $49,313.81 | 261,261,671 |
| 21/01/2026 | $49,077.23 | $48,774.07 | $49,295.03 | $48,600.07 | 379,016,193 |
| 20/01/2026 | $48,488.59 | $48,843.07 | $48,873.82 | $48,428.13 | 413,239,148 |
| 16/01/2026 | $49,359.33 | $49,404.37 | $49,524.45 | $49,327.86 | 761,847,428 |
| 15/01/2026 | $49,442.44 | $49,528.43 | $49,581.18 | $49,390.86 | 321,087,608 |
Graphs are not available, please refer to the detailed table