Dow Jones Industrial Average
50,664.29 Up 20.01 (0.04 %)
Delayed : 2026/05/28 11:05:48
- Previous close $50,644.28
- Opening $50,660.98
- Today High $50,764.04
- Today Low $50,314.34
- Price Bid $50,649.09
- Price Ask $50,649.09
- 52 Weeks High $50,830.41
- 52 Weeks Low $41,828.35
- Size Bid N/A
- Size Ask N/A
- Volume 143,160,035
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:05 AM | $50,665.38 | Up $0.68 | $50,674.10 | $50,663.34 | 819,448 |
| 11:04 AM | $50,664.70 | Up $0.22 | $50,668.91 | $50,661.56 | 805,668 |
| 11:03 AM | $50,664.48 | Down $ -9.38 | $50,680.41 | $50,664.48 | 814,453 |
| 11:02 AM | $50,673.86 | Up $33.84 | $50,677.22 | $50,639.06 | 911,871 |
| 11:01 AM | $50,640.02 | Up $20.64 | $50,640.56 | $50,617.74 | 748,837 |
| 11:00 AM | $50,619.38 | Up $6.04 | $50,619.87 | $50,606.90 | 1,113,119 |
| 10:59 AM | $50,613.34 | Up $10.58 | $50,614.87 | $50,603.40 | 745,082 |
| 10:58 AM | $50,602.76 | Down $ -8.18 | $50,610.94 | $50,588.43 | 858,960 |
| 10:57 AM | $50,610.94 | Down $ -7.04 | $50,622.84 | $50,608.03 | 826,674 |
| 10:56 AM | $50,617.98 | Up $9.94 | $50,619.26 | $50,607.70 | 554,602 |
| 10:55 AM | $50,608.04 | Down $ -6.34 | $50,623.79 | $50,608.04 | 660,265 |
| 10:54 AM | $50,614.38 | Down $ -3.70 | $50,620.42 | $50,609.27 | 789,794 |
| 10:53 AM | $50,618.08 | Down $ -3.72 | $50,623.81 | $50,613.27 | 824,837 |
| 10:52 AM | $50,621.80 | Up $1.00 | $50,625.03 | $50,612.59 | 676,475 |
| 10:51 AM | $50,620.80 | Up $9.72 | $50,632.53 | $50,610.29 | 647,175 |
| 10:50 AM | $50,611.08 | Up $22.63 | $50,611.92 | $50,587.18 | 763,039 |
| 10:49 AM | $50,588.45 | Up $0.65 | $50,588.45 | $50,570.16 | 792,059 |
| 10:48 AM | $50,587.80 | Up $8.64 | $50,605.17 | $50,585.03 | 997,890 |
| 10:47 AM | $50,579.16 | Up $10.49 | $50,579.16 | $50,559.66 | 658,024 |
| 10:46 AM | $50,568.67 | Down $ -9.30 | $50,605.42 | $50,556.94 | 1,358,387 |
| 10:45 AM | $50,577.97 | Up $17.23 | $50,586.29 | $50,559.32 | 862,292 |
| 10:44 AM | $50,560.74 | Down $ -14.21 | $50,575.38 | $50,554.85 | 744,897 |
| 10:43 AM | $50,574.95 | Down $ -0.86 | $50,578.87 | $50,570.71 | 730,712 |
| 10:42 AM | $50,575.81 | Down $ -10.24 | $50,588.72 | $50,569.51 | 968,177 |
| 10:41 AM | $50,586.05 | Down $ -8.78 | $50,594.67 | $50,580.94 | 1,045,751 |
| 10:40 AM | $50,594.83 | Up $32.06 | $50,594.83 | $50,560.46 | 1,043,893 |
| 10:39 AM | $50,562.77 | Up $4.98 | $50,567.48 | $50,551.88 | 735,983 |
| 10:38 AM | $50,557.79 | Up $3.88 | $50,563.19 | $50,547.90 | 944,375 |
| 10:37 AM | $50,553.91 | Down $ -12.48 | $50,564.97 | $50,549.98 | 875,046 |
| 10:36 AM | $50,566.39 | Down $ -27.08 | $50,592.86 | $50,566.39 | 1,009,219 |
| 10:35 AM | $50,593.47 | Up $13.77 | $50,602.66 | $50,580.27 | 1,093,780 |
| 10:34 AM | $50,579.70 | Up $5.79 | $50,579.70 | $50,557.07 | 1,121,641 |
| 10:33 AM | $50,573.91 | Down $ -11.97 | $50,595.62 | $50,570.24 | 1,314,614 |
| 10:32 AM | $50,585.88 | Down $ -35.30 | $50,621.60 | $50,585.80 | 930,217 |
| 10:31 AM | $50,621.18 | Down $ -29.37 | $50,651.89 | $50,618.03 | 993,068 |
| 10:30 AM | $50,650.55 | Up $14.77 | $50,655.89 | $50,634.38 | 1,067,821 |
| 10:29 AM | $50,635.78 | Up $9.36 | $50,636.12 | $50,624.25 | 858,077 |
| 10:28 AM | $50,626.42 | Down $ -7.83 | $50,633.29 | $50,615.43 | 861,978 |
| 10:27 AM | $50,634.25 | Down $ -14.23 | $50,648.08 | $50,628.64 | 844,004 |
| 10:26 AM | $50,648.48 | Down $ -8.22 | $50,665.00 | $50,643.38 | 1,095,801 |
| 10:25 AM | $50,656.70 | Down $ -21.80 | $50,675.71 | $50,655.82 | 1,038,767 |
| 10:24 AM | $50,678.50 | Up $16.56 | $50,702.50 | $50,663.80 | 1,218,540 |
| 10:23 AM | $50,661.94 | Down $ -9.84 | $50,672.10 | $50,659.26 | 1,083,144 |
| 10:22 AM | $50,671.78 | Up $28.73 | $50,671.78 | $50,637.80 | 1,269,080 |
| 10:21 AM | $50,643.05 | Down $ -27.73 | $50,672.31 | $50,638.00 | 1,441,148 |
| 10:20 AM | $50,670.78 | Down $ -37.59 | $50,709.31 | $50,667.01 | 1,420,437 |
| 10:19 AM | $50,708.37 | Up $6.89 | $50,714.28 | $50,696.69 | 1,658,610 |
| 10:18 AM | $50,701.48 | Down $ -11.32 | $50,719.71 | $50,695.62 | 1,576,325 |
| 10:17 AM | $50,712.80 | Up $29.44 | $50,718.35 | $50,676.96 | 1,556,676 |
| 10:16 AM | $50,683.36 | Up $29.71 | $50,683.93 | $50,633.91 | 1,907,632 |
| 10:15 AM | $50,653.65 | Down $ -16.70 | $50,676.08 | $50,644.71 | 1,730,427 |
| 10:14 AM | $50,670.35 | Down $ -86.72 | $50,743.92 | $50,670.35 | 1,449,811 |
| 10:13 AM | $50,757.07 | Up $122.96 | $50,760.47 | $50,624.35 | 2,888,833 |
| 10:12 AM | $50,634.11 | Up $193.23 | $50,634.11 | $50,433.30 | 2,164,423 |
| 10:11 AM | $50,440.88 | Down $ -31.90 | $50,469.47 | $50,436.21 | 1,211,907 |
| 10:10 AM | $50,472.78 | Up $18.03 | $50,473.09 | $50,450.86 | 1,569,031 |
| 10:09 AM | $50,454.75 | Up $3.49 | $50,457.71 | $50,439.74 | 1,273,056 |
| 10:08 AM | $50,451.26 | Down $ -20.02 | $50,481.76 | $50,447.20 | 1,392,224 |
| 10:07 AM | $50,471.28 | Up $24.58 | $50,477.87 | $50,439.34 | 1,330,624 |
| 10:06 AM | $50,446.70 | Down $ -1.54 | $50,459.40 | $50,439.44 | 1,159,448 |
| 10:05 AM | $50,448.24 | Down $ -15.65 | $50,460.10 | $50,434.83 | 1,710,710 |
| 10:04 AM | $50,463.89 | Down $ -27.43 | $50,487.17 | $50,453.49 | 1,312,152 |
| 10:03 AM | $50,491.32 | Down $ -13.29 | $50,516.45 | $50,491.32 | 1,360,741 |
| 10:02 AM | $50,504.61 | Down $ -35.13 | $50,540.90 | $50,503.56 | 1,513,746 |
| 10:01 AM | $50,539.74 | Up $7.92 | $50,545.85 | $50,527.89 | 1,480,149 |
| 10:00 AM | $50,531.82 | Up $25.01 | $50,531.82 | $50,506.76 | 2,146,790 |
| 09:59 AM | $50,506.81 | Up $2.56 | $50,520.99 | $50,499.64 | 1,541,154 |
| 09:58 AM | $50,504.25 | Down $ -23.02 | $50,535.22 | $50,500.12 | 1,410,727 |
| 09:57 AM | $50,527.27 | Up $5.23 | $50,534.28 | $50,520.70 | 1,092,774 |
| 09:56 AM | $50,522.04 | Down $ -12.45 | $50,550.93 | $50,520.22 | 1,039,384 |
| 09:55 AM | $50,534.49 | Down $ -12.61 | $50,558.42 | $50,531.39 | 1,294,550 |
| 09:54 AM | $50,547.10 | Down $ -17.78 | $50,571.94 | $50,547.02 | 1,137,221 |
| 09:53 AM | $50,564.88 | Down $ -0.63 | $50,590.88 | $50,562.43 | 1,244,112 |
| 09:52 AM | $50,565.51 | Up $2.26 | $50,580.26 | $50,557.99 | 1,618,227 |
| 09:51 AM | $50,563.25 | Up $1.87 | $50,570.48 | $50,553.89 | 1,441,756 |
| 09:50 AM | $50,561.38 | Up $21.64 | $50,578.70 | $50,523.83 | 2,179,638 |
| 09:49 AM | $50,539.74 | Up $23.43 | $50,547.44 | $50,517.75 | 1,899,598 |
| 09:48 AM | $50,516.31 | Up $14.64 | $50,520.05 | $50,497.72 | 1,544,474 |
| 09:47 AM | $50,501.67 | Up $1.09 | $50,520.78 | $50,498.25 | 1,853,956 |
| 09:46 AM | $50,500.58 | Down $ -16.72 | $50,552.70 | $50,499.82 | 1,883,332 |
| 09:45 AM | $50,517.30 | Up $0.36 | $50,520.49 | $50,500.62 | 1,545,377 |
| 09:44 AM | $50,516.94 | Up $6.65 | $50,535.99 | $50,510.44 | 1,377,214 |
| 09:43 AM | $50,510.29 | Up $29.50 | $50,516.77 | $50,482.79 | 1,546,396 |
| 09:42 AM | $50,480.79 | Up $24.01 | $50,489.12 | $50,449.42 | 1,823,014 |
| 09:41 AM | $50,456.78 | Down $ -15.10 | $50,485.38 | $50,445.17 | 1,693,183 |
| 09:40 AM | $50,471.88 | Up $23.11 | $50,484.91 | $50,447.87 | 1,470,115 |
| 09:39 AM | $50,448.77 | Up $31.51 | $50,453.18 | $50,410.96 | 1,747,469 |
| 09:38 AM | $50,417.26 | Down $ -40.42 | $50,455.84 | $50,409.72 | 1,956,989 |
| 09:37 AM | $50,457.68 | Up $9.86 | $50,467.05 | $50,447.12 | 1,817,846 |
| 09:36 AM | $50,447.82 | Up $4.93 | $50,454.17 | $50,422.49 | 1,819,767 |
| 09:35 AM | $50,442.89 | Down $ -45.00 | $50,477.67 | $50,442.89 | 1,922,651 |
| 09:34 AM | $50,487.89 | Up $43.53 | $50,487.89 | $50,437.94 | 1,618,373 |
| 09:33 AM | $50,444.36 | Up $40.41 | $50,456.81 | $50,393.31 | 1,713,008 |
| 09:32 AM | $50,403.95 | Up $28.05 | $50,407.53 | $50,374.48 | 1,735,847 |
| 09:31 AM | $50,375.90 | Down $ -7.06 | $50,386.26 | $50,314.34 | 2,424,263 |
| 09:30 AM | $50,382.96 | Down $ -261.32 | $50,660.98 | $50,358.55 | 8,882,281 |
| Previous close | $50,644.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/05/2026 | $50,644.28 | $50,627.29 | $50,721.01 | $50,596.77 | 286,825,923 |
| 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 |
Graphs are not available, please refer to the detailed table