Dow Jones Industrial Average

50,610.64 Up 148.96 (0.29 %)

Delayed : 2026/05/27 11:50:00

  • Previous close $50,461.68
  • Opening $50,487.16
  • Today High $50,830.41
  • Today Low $50,487.16
  • Price Bid $50,596.69
  • Price Ask $50,596.69
  • 52 Weeks High $50,830.41
  • 52 Weeks Low $41,828.35
  • Size Bid N/A
  • Size Ask N/A
  • Volume 210,753,858

Intraday history

Hour Last Change High Low Volume
11:50 AM $50,623.18 Up $12.01 $50,623.18 $50,607.77 710,155
11:49 AM $50,611.17 Up $7.37 $50,614.19 $50,604.41 691,332
11:48 AM $50,603.80 Down $ -8.63 $50,613.07 $50,596.54 695,126
11:47 AM $50,612.43 Down $ -6.77 $50,625.81 $50,609.81 781,262
11:46 AM $50,619.20 Down $ -2.28 $50,624.97 $50,611.63 877,651
11:45 AM $50,621.48 Down $ -8.09 $50,638.68 $50,621.48 753,677
11:44 AM $50,629.57 Down $ -17.46 $50,651.89 $50,624.65 715,700
11:43 AM $50,647.03 Down $ -16.96 $50,665.48 $50,641.71 715,774
11:42 AM $50,663.99 Down $ -18.56 $50,685.73 $50,663.21 685,410
11:41 AM $50,682.55 Up $5.45 $50,695.64 $50,676.86 718,040
11:40 AM $50,677.10 Up $10.15 $50,677.14 $50,665.39 992,020
11:39 AM $50,666.95 Down $ -8.27 $50,682.70 $50,666.95 837,480
11:38 AM $50,675.22 Up $8.37 $50,682.99 $50,666.06 585,478
11:37 AM $50,666.85 Up $13.79 $50,670.68 $50,647.96 751,805
11:36 AM $50,653.06 Down $ -5.72 $50,663.39 $50,651.89 789,987
11:35 AM $50,658.78 Down $ -16.96 $50,679.78 $50,656.55 1,059,325
11:34 AM $50,675.74 Down $ -19.25 $50,697.27 $50,675.25 668,328
11:33 AM $50,694.99 Down $ -18.30 $50,713.75 $50,684.86 941,209
11:32 AM $50,713.29 Down $ -4.78 $50,717.49 $50,706.84 728,409
11:31 AM $50,718.07 Up $29.70 $50,719.69 $50,684.24 825,616
11:30 AM $50,688.37 Up $32.48 $50,690.20 $50,658.06 756,828
11:29 AM $50,655.89 Down $ -0.22 $50,664.77 $50,652.69 798,045
11:28 AM $50,656.11 Down $ -4.69 $50,661.86 $50,644.76 762,950
11:27 AM $50,660.80 Down $ -13.20 $50,676.02 $50,660.17 682,940
11:26 AM $50,674.00 Down $ -8.97 $50,683.99 $50,663.94 749,197
11:25 AM $50,682.97 Down $ -6.49 $50,689.06 $50,682.97 707,860
11:24 AM $50,689.46 Up $12.68 $50,690.19 $50,675.50 756,385
11:23 AM $50,676.78 Down $ -8.40 $50,686.66 $50,675.15 1,158,782
11:22 AM $50,685.18 Up $3.37 $50,688.58 $50,669.83 836,777
11:21 AM $50,681.81 Up $14.76 $50,681.81 $50,668.52 924,578
11:20 AM $50,667.05 Down $ -6.90 $50,676.76 $50,667.05 689,901
11:19 AM $50,673.95 Down $ -8.74 $50,688.29 $50,673.56 1,232,671
11:18 AM $50,682.69 Up $3.06 $50,683.59 $50,673.71 637,776
11:17 AM $50,679.63 Down $ -12.43 $50,703.97 $50,679.28 748,575
11:16 AM $50,692.06 Down $ -9.45 $50,704.80 $50,688.24 688,930
11:15 AM $50,701.51 Down $ -15.48 $50,720.26 $50,700.23 3,922,867
11:14 AM $50,716.99 Up $11.63 $50,716.99 $50,704.90 742,850
11:13 AM $50,705.36 Down $ -1.12 $50,708.64 $50,699.74 735,425
11:12 AM $50,706.48 Down $ -3.93 $50,717.83 $50,703.35 803,608
11:11 AM $50,710.41 Up $2.80 $50,714.68 $50,703.25 793,271
11:10 AM $50,707.61 Down $ -17.91 $50,730.48 $50,706.16 910,970
11:09 AM $50,725.52 Down $ -8.46 $50,742.61 $50,725.52 1,635,065
11:08 AM $50,733.98 Down $ -19.54 $50,757.25 $50,733.93 1,595,946
11:07 AM $50,753.52 Down $ -10.48 $50,767.52 $50,753.52 802,818
11:06 AM $50,764.00 Up $14.34 $50,772.35 $50,748.42 825,120
11:05 AM $50,749.66 Down $ -4.09 $50,762.20 $50,749.32 785,698
11:04 AM $50,753.75 Down $ -3.76 $50,758.19 $50,742.04 899,049
11:03 AM $50,757.51 Down $ -3.37 $50,765.03 $50,756.43 944,281
11:02 AM $50,760.88 Up $10.57 $50,762.35 $50,750.47 833,512
11:01 AM $50,750.31 Up $15.07 $50,751.47 $50,732.85 1,078,159
11:00 AM $50,735.24 Down $ -8.04 $50,749.44 $50,735.24 1,276,538
10:59 AM $50,743.28 Down $ -4.01 $50,748.32 $50,734.69 985,408
10:58 AM $50,747.29 Up $14.07 $50,747.29 $50,732.77 809,193
10:57 AM $50,733.22 Down $ -17.20 $50,756.18 $50,733.22 974,441
10:56 AM $50,750.42 Up $11.06 $50,762.99 $50,741.23 2,124,549
10:55 AM $50,739.36 Up $18.48 $50,739.36 $50,717.11 1,089,095
10:54 AM $50,720.88 Up $2.48 $50,728.90 $50,714.61 802,014
10:53 AM $50,718.40 Down $ -10.33 $50,732.46 $50,718.40 915,022
10:52 AM $50,728.73 Up $25.02 $50,728.85 $50,700.89 769,229
10:51 AM $50,703.71 Up $14.65 $50,712.24 $50,696.15 978,615
10:50 AM $50,689.06 Down $ -29.34 $50,716.40 $50,689.06 1,176,138
10:49 AM $50,718.40 Down $ -23.18 $50,749.31 $50,717.57 773,243
10:48 AM $50,741.58 Up $11.26 $50,744.73 $50,731.55 773,018
10:47 AM $50,730.32 Up $16.47 $50,730.41 $50,709.88 946,662
10:46 AM $50,713.85 Down $ -23.32 $50,736.45 $50,711.82 2,719,173
10:45 AM $50,737.17 Down $ -10.60 $50,756.13 $50,735.68 1,001,548
10:44 AM $50,747.77 Down $ -14.07 $50,765.38 $50,746.78 1,031,351
10:43 AM $50,761.84 Down $ -1.70 $50,766.98 $50,756.70 1,132,122
10:42 AM $50,763.54 Down $ -3.71 $50,768.20 $50,741.84 1,193,487
10:41 AM $50,767.25 Down $ -17.10 $50,783.58 $50,763.84 1,232,918
10:40 AM $50,784.35 Down $ -23.41 $50,804.96 $50,784.35 879,819
10:39 AM $50,807.76 Up $27.15 $50,807.76 $50,782.38 1,117,668
10:38 AM $50,780.61 Down $ -1.43 $50,787.55 $50,775.02 1,156,926
10:37 AM $50,782.04 Down $ -5.51 $50,791.88 $50,776.02 1,105,891
10:36 AM $50,787.55 Up $19.40 $50,794.43 $50,767.29 1,075,365
10:35 AM $50,768.15 Up $0.62 $50,777.46 $50,758.14 976,169
10:34 AM $50,767.53 Up $14.19 $50,771.85 $50,745.98 1,121,963
10:33 AM $50,753.34 Down $ -25.91 $50,786.62 $50,733.72 1,403,228
10:32 AM $50,779.25 Down $ -51.16 $50,829.97 $50,775.17 1,507,099
10:31 AM $50,830.41 Up $27.79 $50,830.41 $50,802.75 1,065,879
10:30 AM $50,802.62 Up $13.49 $50,814.32 $50,791.66 1,394,448
10:29 AM $50,789.13 Up $0.01 $50,791.58 $50,773.34 1,450,445
10:28 AM $50,789.12 Up $27.24 $50,790.88 $50,764.09 1,353,662
10:27 AM $50,761.88 Up $6.17 $50,770.42 $50,751.84 1,484,834
10:26 AM $50,755.71 Up $3.92 $50,762.34 $50,739.67 1,374,233
10:25 AM $50,751.79 Up $8.23 $50,754.57 $50,738.50 1,478,870
10:24 AM $50,743.56 Down $ -39.60 $50,784.87 $50,738.91 1,093,300
10:23 AM $50,783.16 Down $ -15.32 $50,800.17 $50,776.80 1,280,378
10:22 AM $50,798.48 Up $5.12 $50,803.44 $50,792.60 1,311,614
10:21 AM $50,793.36 Up $15.77 $50,794.77 $50,779.16 1,527,175
10:20 AM $50,777.59 Down $ -16.72 $50,797.57 $50,766.56 2,977,612
10:19 AM $50,794.31 Down $ -4.66 $50,800.02 $50,779.61 1,390,861
10:18 AM $50,798.97 Up $0.17 $50,804.40 $50,790.78 1,505,009
10:17 AM $50,798.80 Up $15.51 $50,799.09 $50,777.02 1,352,447
10:16 AM $50,783.29 Up $11.87 $50,797.01 $50,771.34 1,622,683
10:15 AM $50,771.42 Down $ -5.93 $50,781.36 $50,760.68 1,458,035
10:14 AM $50,777.35 Up $12.77 $50,779.54 $50,757.43 1,131,664
10:13 AM $50,764.58 Down $ -6.19 $50,773.20 $50,754.62 1,380,897
10:12 AM $50,770.77 Up $27.41 $50,770.77 $50,738.46 1,284,159
10:11 AM $50,743.36 Down $ -12.53 $50,760.60 $50,731.86 1,326,927
10:10 AM $50,755.89 Up $32.27 $50,755.89 $50,709.43 1,478,920
10:09 AM $50,723.62 Up $42.46 $50,725.03 $50,681.56 1,652,730
10:08 AM $50,681.16 Up $0.83 $50,689.86 $50,678.07 1,420,796
10:07 AM $50,680.33 Down $ -26.57 $50,715.97 $50,675.25 1,481,320
10:06 AM $50,706.90 Up $5.87 $50,710.09 $50,692.11 1,249,663
10:05 AM $50,701.03 Up $4.18 $50,716.48 $50,698.57 1,569,400
10:04 AM $50,696.85 Up $25.42 $50,696.85 $50,667.66 1,871,267
10:03 AM $50,671.43 Up $21.69 $50,684.64 $50,648.44 1,373,319
10:02 AM $50,649.74 Down $ -12.63 $50,678.39 $50,647.18 1,732,244
10:01 AM $50,662.37 Up $21.79 $50,662.67 $50,636.42 1,372,268
10:00 AM $50,640.58 Up $34.71 $50,640.58 $50,583.72 1,636,995
09:59 AM $50,605.87 Down $ -19.34 $50,626.64 $50,588.44 1,607,188
09:58 AM $50,625.21 Down $ -12.50 $50,636.92 $50,611.91 1,429,405
09:57 AM $50,637.71 Up $11.51 $50,643.50 $50,614.52 1,787,225
09:56 AM $50,626.20 Down $ -26.45 $50,662.44 $50,626.20 1,734,760
09:55 AM $50,652.65 Up $5.71 $50,662.29 $50,641.49 2,049,411
09:54 AM $50,646.94 Up $26.45 $50,648.53 $50,611.59 1,816,513
09:53 AM $50,620.49 Up $33.18 $50,622.96 $50,574.79 1,399,231
09:52 AM $50,587.31 Down $ -11.04 $50,612.18 $50,587.31 1,443,957
09:51 AM $50,598.35 Up $23.94 $50,610.48 $50,571.30 1,662,559
09:50 AM $50,574.41 Up $20.89 $50,593.98 $50,560.35 2,059,593
09:49 AM $50,553.52 Up $2.40 $50,571.14 $50,545.82 1,968,383
09:48 AM $50,551.12 Down $ -50.37 $50,603.12 $50,551.12 1,998,405
09:47 AM $50,601.49 Up $8.49 $50,604.91 $50,575.72 1,821,141
09:46 AM $50,593.00 Up $28.29 $50,615.63 $50,553.77 1,974,013
09:45 AM $50,564.71 Up $3.31 $50,574.82 $50,534.80 2,941,497
09:44 AM $50,561.40 Down $ -30.38 $50,593.95 $50,540.87 2,833,878
09:43 AM $50,591.78 Up $49.13 $50,594.18 $50,537.33 2,177,181
09:42 AM $50,542.65 Down $ -31.66 $50,577.02 $50,533.30 2,018,466
09:41 AM $50,574.31 Down $ -14.42 $50,608.67 $50,566.05 2,136,956
09:40 AM $50,588.73 Up $0.18 $50,608.47 $50,580.37 2,027,835
09:39 AM $50,588.55 Down $ -8.29 $50,595.77 $50,568.07 2,360,799
09:38 AM $50,596.84 Down $ -3.83 $50,611.04 $50,584.22 2,177,359
09:37 AM $50,600.67 Down $ -16.12 $50,622.96 $50,585.93 2,456,253
09:36 AM $50,616.79 Down $ -20.59 $50,661.72 $50,609.31 2,591,083
09:35 AM $50,637.38 Down $ -22.11 $50,657.85 $50,627.09 2,628,956
09:34 AM $50,659.49 Up $41.58 $50,673.21 $50,613.87 2,769,429
09:33 AM $50,617.91 Down $ -0.15 $50,662.47 $50,605.79 2,478,484
09:32 AM $50,618.06 Up $62.46 $50,642.12 $50,549.03 3,390,540
09:31 AM $50,555.60 Down $ -40.02 $50,606.18 $50,549.90 3,243,699
09:30 AM $50,595.62 Up $133.94 $50,614.29 $50,487.16 10,454,951
Previous close $50,461.68

One month history

Date Closing Opening High Low Volume
26/05/2026 $50,461.68 $50,478.76 $50,508.83 $50,356.64 318,836,539
22/05/2026 $50,579.70 $50,696.88 $50,830.24 $50,570.33 269,166,432
21/05/2026 $50,285.66 $49,927.48 $50,381.41 $49,860.79 316,720,208
20/05/2026 $50,009.35 $49,848.89 $50,067.22 $49,789.44 333,473,303
19/05/2026 $49,363.88 $49,453.89 $49,621.17 $49,326.25 303,723,916
18/05/2026 $49,686.12 $49,505.39 $49,700.87 $49,352.56 270,418,594
15/05/2026 $49,526.17 $49,573.87 $49,710.33 $49,520.45 345,650,449
14/05/2026 $50,063.46 $50,170.54 $50,200.54 $49,975.92 278,640,677
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
12/05/2026 $49,760.56 $49,528.05 $49,823.94 $49,490.83 296,947,288
11/05/2026 $49,704.47 $49,611.59 $49,771.24 $49,571.70 291,032,138
08/05/2026 $49,609.16 $49,645.69 $49,677.96 $49,486.96 280,398,789
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.49 $49,704.55 $49,496.47 259,514,387
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
23/04/2026 $49,310.32 $49,418.34 $49,430.26 $48,861.31 278,402,516
22/04/2026 $49,490.03 $49,496.60 $49,509.05 $49,334.93 258,887,043
21/04/2026 $49,149.38 $49,370.96 $49,436.28 $49,046.54 296,478,110
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
17/04/2026 $49,447.43 $49,653.31 $49,717.98 $49,399.65 329,633,219
16/04/2026 $48,578.72 $48,560.96 $48,603.94 $48,439.42 269,872,155
15/04/2026 $48,463.72 $48,304.69 $48,506.83 $48,281.62 313,649,925
14/04/2026 $48,535.99 $48,530.73 $48,592.29 $48,429.53 318,108,127
Graphs are not available, please refer to the detailed table