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