Dow Jones Industrial Average

52,333.26 Down -240.03 (-0.46 %)

Delayed : 2026/09/14 11:18:06

  • Previous close $52,573.29
  • Opening $52,750.88
  • Today High $52,750.88
  • Today Low $52,278.89
  • Price Bid $52,317.72
  • Price Ask $52,317.72
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 150,674,874

Intraday history

Hour Last Change High Low Volume
11:18 AM $52,338.34 Up $1.87 $52,344.17 $52,333.26 709,688
11:17 AM $52,336.47 Down $ -6.18 $52,350.29 $52,330.63 709,050
11:16 AM $52,342.65 Up $9.02 $52,342.65 $52,316.59 699,794
11:15 AM $52,333.63 Up $4.43 $52,335.23 $52,317.85 534,525
11:14 AM $52,329.20 Down $ -29.19 $52,357.02 $52,329.20 623,900
11:13 AM $52,358.39 Up $16.66 $52,359.09 $52,342.89 583,168
11:12 AM $52,341.73 Down $ -4.29 $52,350.36 $52,340.80 780,593
11:11 AM $52,346.02 Down $ -21.31 $52,369.42 $52,346.02 615,780
11:10 AM $52,367.33 Down $ -4.74 $52,372.28 $52,361.45 906,593
11:09 AM $52,372.07 Up $1.45 $52,386.90 $52,371.46 721,902
11:08 AM $52,370.62 Down $ -17.83 $52,388.37 $52,360.72 640,475
11:07 AM $52,388.45 Up $4.92 $52,400.71 $52,377.04 763,633
11:06 AM $52,383.53 Up $9.33 $52,402.89 $52,372.15 982,628
11:05 AM $52,374.20 Up $84.49 $52,389.82 $52,288.53 1,661,286
11:04 AM $52,289.71 Down $ -18.85 $52,309.63 $52,289.71 764,172
11:03 AM $52,308.56 Up $3.61 $52,313.01 $52,299.16 626,292
11:02 AM $52,304.95 Up $0.38 $52,311.28 $52,290.14 638,037
11:01 AM $52,304.57 Down $ -5.02 $52,311.13 $52,293.94 777,430
11:00 AM $52,309.59 Down $ -4.79 $52,315.82 $52,307.30 799,060
10:59 AM $52,314.38 Up $2.74 $52,317.91 $52,303.91 903,455
10:58 AM $52,311.64 Up $14.22 $52,311.64 $52,295.06 659,916
10:57 AM $52,297.42 Up $13.13 $52,300.54 $52,281.46 680,601
10:56 AM $52,284.29 Down $ -5.67 $52,295.56 $52,281.84 754,298
10:55 AM $52,289.96 Down $ -4.26 $52,296.32 $52,278.89 718,059
10:54 AM $52,294.22 Down $ -2.49 $52,306.17 $52,293.10 735,612
10:53 AM $52,296.71 Down $ -2.46 $52,310.57 $52,296.71 644,448
10:52 AM $52,299.17 Down $ -5.40 $52,305.98 $52,294.68 722,382
10:51 AM $52,304.57 Down $ -8.44 $52,316.30 $52,298.43 733,665
10:50 AM $52,313.01 Down $ -3.99 $52,318.96 $52,307.69 590,275
10:49 AM $52,317.00 Down $ -0.60 $52,318.21 $52,306.48 626,391
10:48 AM $52,317.60 Up $5.84 $52,321.85 $52,309.22 734,678
10:47 AM $52,311.76 Down $ -20.06 $52,335.36 $52,311.76 763,664
10:46 AM $52,331.82 Down $ -10.56 $52,356.38 $52,330.37 640,474
10:45 AM $52,342.38 Up $9.40 $52,344.52 $52,328.46 867,087
10:44 AM $52,332.98 Up $23.18 $52,332.98 $52,309.56 702,765
10:43 AM $52,309.80 Down $ -2.58 $52,312.77 $52,303.73 593,078
10:42 AM $52,312.38 Down $ -1.14 $52,319.51 $52,309.49 664,686
10:41 AM $52,313.52 Up $12.00 $52,317.43 $52,301.08 605,278
10:40 AM $52,301.52 Down $ -23.92 $52,327.37 $52,299.53 774,254
10:39 AM $52,325.44 Down $ -16.44 $52,343.15 $52,325.44 817,123
10:38 AM $52,341.88 Down $ -3.62 $52,349.81 $52,335.49 768,554
10:37 AM $52,345.50 Up $1.02 $52,348.44 $52,335.42 695,979
10:36 AM $52,344.48 Down $ -5.76 $52,352.53 $52,340.99 792,135
10:35 AM $52,350.24 Down $ -14.37 $52,363.96 $52,339.65 936,463
10:34 AM $52,364.61 Up $8.02 $52,367.15 $52,355.95 831,277
10:33 AM $52,356.59 Up $13.15 $52,356.59 $52,338.95 830,890
10:32 AM $52,343.44 Up $5.37 $52,345.13 $52,334.85 735,455
10:31 AM $52,338.07 Down $ -6.58 $52,346.59 $52,334.12 712,332
10:30 AM $52,344.65 Down $ -1.34 $52,352.25 $52,338.72 804,989
10:29 AM $52,345.99 Up $18.49 $52,345.99 $52,310.82 863,501
10:28 AM $52,327.50 Up $1.09 $52,334.05 $52,324.49 775,851
10:27 AM $52,326.41 Up $8.97 $52,330.49 $52,315.41 741,038
10:26 AM $52,317.44 Down $ -25.76 $52,343.74 $52,309.75 820,195
10:25 AM $52,343.20 Down $ -9.54 $52,356.47 $52,333.33 800,591
10:24 AM $52,352.74 Down $ -18.90 $52,370.34 $52,352.74 850,749
10:23 AM $52,371.64 Down $ -20.02 $52,394.38 $52,364.39 767,716
10:22 AM $52,391.66 Up $2.26 $52,400.66 $52,388.77 864,418
10:21 AM $52,389.40 Down $ -15.80 $52,403.16 $52,384.88 1,032,812
10:20 AM $52,405.20 Down $ -25.20 $52,429.60 $52,397.00 890,265
10:19 AM $52,430.40 Down $ -10.73 $52,441.44 $52,423.10 997,392
10:18 AM $52,441.13 Down $ -17.09 $52,458.27 $52,439.25 1,296,417
10:17 AM $52,458.22 Down $ -16.33 $52,476.74 $52,457.00 1,004,414
10:16 AM $52,474.55 Up $10.23 $52,475.28 $52,462.59 891,925
10:15 AM $52,464.32 Up $9.16 $52,476.44 $52,451.42 856,249
10:14 AM $52,455.16 Down $ -21.56 $52,478.03 $52,455.16 893,460
10:13 AM $52,476.72 Up $21.26 $52,476.72 $52,446.78 1,004,961
10:12 AM $52,455.46 Down $ -19.36 $52,477.09 $52,453.30 995,700
10:11 AM $52,474.82 Up $0.73 $52,496.12 $52,473.86 1,211,892
10:10 AM $52,474.09 Down $ -24.81 $52,501.47 $52,473.16 1,010,487
10:09 AM $52,498.90 Down $ -15.76 $52,511.64 $52,492.46 879,623
10:08 AM $52,514.66 Up $18.53 $52,520.26 $52,492.58 1,015,863
10:07 AM $52,496.13 Up $7.31 $52,502.03 $52,478.92 1,087,510
10:06 AM $52,488.82 Up $27.76 $52,489.72 $52,462.29 1,229,152
10:05 AM $52,461.06 Down $ -14.38 $52,488.84 $52,459.83 1,154,880
10:04 AM $52,475.44 Up $4.86 $52,479.55 $52,458.99 1,026,511
10:03 AM $52,470.58 Down $ -3.48 $52,480.77 $52,470.58 1,192,064
10:02 AM $52,474.06 Down $ -2.11 $52,477.06 $52,455.62 1,149,795
10:01 AM $52,476.17 Up $13.55 $52,476.17 $52,442.42 1,114,948
10:00 AM $52,462.62 Up $44.71 $52,474.18 $52,414.95 1,273,540
09:59 AM $52,417.91 Down $ -6.87 $52,426.64 $52,413.74 1,193,030
09:58 AM $52,424.78 Up $5.38 $52,431.19 $52,403.69 1,544,555
09:57 AM $52,419.40 Down $ -3.54 $52,425.63 $52,408.07 1,126,114
09:56 AM $52,422.94 Up $7.27 $52,423.08 $52,402.98 2,551,178
09:55 AM $52,415.67 Down $ -21.43 $52,442.24 $52,400.30 1,560,943
09:54 AM $52,437.10 Down $ -32.87 $52,470.01 $52,431.07 1,269,845
09:53 AM $52,469.97 Up $20.79 $52,469.97 $52,450.46 1,163,712
09:52 AM $52,449.18 Up $28.32 $52,463.68 $52,421.61 1,530,978
09:51 AM $52,420.86 Down $ -26.38 $52,449.24 $52,415.20 1,682,927
09:50 AM $52,447.24 Up $23.58 $52,455.24 $52,423.52 1,609,120
09:49 AM $52,423.66 Up $4.18 $52,453.77 $52,421.80 1,831,170
09:48 AM $52,419.48 Down $ -11.60 $52,440.73 $52,409.51 2,024,446
09:47 AM $52,431.08 Down $ -9.62 $52,445.24 $52,422.25 2,047,334
09:46 AM $52,440.70 Down $ -1.28 $52,450.82 $52,432.57 1,567,698
09:45 AM $52,441.98 Down $ -12.15 $52,458.80 $52,441.98 1,991,758
09:44 AM $52,454.13 Down $ -1.70 $52,476.31 $52,450.98 1,381,031
09:43 AM $52,455.83 Down $ -8.92 $52,469.84 $52,452.75 1,400,434
09:42 AM $52,464.75 Down $ -4.34 $52,475.43 $52,452.31 1,969,845
09:41 AM $52,469.09 Up $14.07 $52,473.31 $52,445.54 1,636,338
09:40 AM $52,455.02 Up $23.52 $52,470.14 $52,429.75 1,553,310
09:39 AM $52,431.50 Up $12.26 $52,437.84 $52,418.18 1,976,294
09:38 AM $52,419.24 Down $ -21.30 $52,439.65 $52,409.91 2,034,403
09:37 AM $52,440.54 Up $18.02 $52,444.98 $52,407.19 1,642,789
09:36 AM $52,422.52 Down $ -11.23 $52,443.82 $52,416.08 1,991,071
09:35 AM $52,433.75 Up $14.79 $52,434.05 $52,407.35 2,105,280
09:34 AM $52,418.96 Up $7.64 $52,454.02 $52,412.29 1,842,755
09:33 AM $52,411.32 Down $ -17.02 $52,430.20 $52,392.24 2,410,285
09:32 AM $52,428.34 Up $5.44 $52,438.78 $52,399.79 2,808,941
09:31 AM $52,422.90 Down $ -8.19 $52,443.15 $52,403.56 4,266,452
09:30 AM $52,431.09 Down $ -142.20 $52,750.88 $52,385.52 30,643,330
Previous close $52,573.29

One month history

Date Closing Opening High Low Volume
11/09/2026 $52,573.29 $52,587.93 $52,681.70 $52,553.20 206,059,993
10/09/2026 $52,064.10 $52,078.41 $52,148.95 $51,962.71 242,883,221
09/09/2026 $52,380.66 $52,358.13 $52,533.35 $52,318.12 246,842,579
08/09/2026 $52,786.07 $52,834.88 $52,917.51 $52,744.34 258,926,128
04/09/2026 $53,414.25 $53,371.43 $53,468.49 $53,356.38 217,673,273
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
Graphs are not available, please refer to the detailed table