Dow Jones Industrial Average
50,468.24 Down -111.46 (-0.22 %)
Delayed : 2026/05/26 11:35:24
- Previous close $50,579.70
- Opening $50,686.15
- Today High $50,785.68
- Today Low $50,456.39
- Price Bid $50,451.15
- Price Ask $50,451.15
- 52 Weeks High $50,830.24
- 52 Weeks Low $41,354.09
- Size Bid N/A
- Size Ask N/A
- Volume 190,887,253
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:35 AM | $50,464.31 | Down $ -5.00 | $50,471.22 | $50,460.19 | 745,055 |
| 11:34 AM | $50,469.31 | Down $ -11.29 | $50,479.27 | $50,467.76 | 811,654 |
| 11:33 AM | $50,480.60 | Up $17.10 | $50,481.42 | $50,462.03 | 728,751 |
| 11:32 AM | $50,463.50 | Up $6.40 | $50,469.56 | $50,457.00 | 815,751 |
| 11:31 AM | $50,457.10 | Down $ -7.52 | $50,470.17 | $50,456.39 | 748,596 |
| 11:30 AM | $50,464.62 | Up $7.53 | $50,471.82 | $50,459.23 | 976,016 |
| 11:29 AM | $50,457.09 | Down $ -6.29 | $50,475.11 | $50,457.09 | 953,596 |
| 11:28 AM | $50,463.38 | Down $ -3.38 | $50,475.02 | $50,463.38 | 890,186 |
| 11:27 AM | $50,466.76 | Down $ -27.34 | $50,498.82 | $50,465.02 | 1,071,441 |
| 11:26 AM | $50,494.10 | Up $3.06 | $50,508.44 | $50,491.44 | 716,415 |
| 11:25 AM | $50,491.04 | Up $6.61 | $50,491.04 | $50,479.41 | 701,921 |
| 11:24 AM | $50,484.43 | Up $0.90 | $50,490.49 | $50,481.37 | 918,941 |
| 11:23 AM | $50,483.53 | Down $ -6.47 | $50,495.04 | $50,483.53 | 656,156 |
| 11:22 AM | $50,490.00 | Up $4.44 | $50,496.84 | $50,483.64 | 622,456 |
| 11:21 AM | $50,485.56 | Down $ -1.29 | $50,491.14 | $50,479.50 | 733,105 |
| 11:20 AM | $50,486.85 | Up $2.92 | $50,488.30 | $50,481.58 | 860,790 |
| 11:19 AM | $50,483.93 | Down $ -11.75 | $50,503.42 | $50,483.93 | 945,509 |
| 11:18 AM | $50,495.68 | Up $0.94 | $50,501.56 | $50,489.58 | 704,903 |
| 11:17 AM | $50,494.74 | Down $ -3.29 | $50,504.85 | $50,491.31 | 921,141 |
| 11:16 AM | $50,498.03 | Up $6.28 | $50,504.46 | $50,489.69 | 1,362,842 |
| 11:15 AM | $50,491.75 | Down $ -2.86 | $50,504.48 | $50,491.75 | 972,692 |
| 11:14 AM | $50,494.61 | Down $ -10.90 | $50,505.68 | $50,493.11 | 850,115 |
| 11:13 AM | $50,505.51 | Down $ -8.81 | $50,515.15 | $50,501.66 | 705,050 |
| 11:12 AM | $50,514.32 | Up $9.91 | $50,514.32 | $50,500.46 | 967,464 |
| 11:11 AM | $50,504.41 | Up $2.55 | $50,506.21 | $50,497.81 | 959,731 |
| 11:10 AM | $50,501.86 | Up $3.27 | $50,513.35 | $50,500.68 | 1,701,401 |
| 11:09 AM | $50,498.59 | Up $13.60 | $50,498.59 | $50,483.43 | 1,064,102 |
| 11:08 AM | $50,484.99 | Down $ -13.38 | $50,499.63 | $50,478.68 | 1,465,903 |
| 11:07 AM | $50,498.37 | Up $14.37 | $50,498.37 | $50,478.29 | 1,662,831 |
| 11:06 AM | $50,484.00 | Down $ -11.05 | $50,494.06 | $50,479.16 | 1,277,084 |
| 11:05 AM | $50,495.05 | Up $12.92 | $50,495.05 | $50,474.74 | 1,058,377 |
| 11:04 AM | $50,482.13 | Down $ -7.52 | $50,490.30 | $50,477.07 | 1,174,144 |
| 11:03 AM | $50,489.65 | Down $ -4.42 | $50,495.64 | $50,480.06 | 1,119,142 |
| 11:02 AM | $50,494.07 | Down $ -0.18 | $50,495.53 | $50,480.07 | 1,356,597 |
| 11:01 AM | $50,494.25 | Down $ -9.56 | $50,508.24 | $50,492.55 | 1,218,175 |
| 11:00 AM | $50,503.81 | Down $ -29.71 | $50,536.00 | $50,503.70 | 1,170,622 |
| 10:59 AM | $50,533.52 | Up $29.14 | $50,535.40 | $50,505.53 | 1,013,763 |
| 10:58 AM | $50,504.38 | Up $19.18 | $50,507.25 | $50,482.19 | 1,128,681 |
| 10:57 AM | $50,485.20 | Down $ -7.49 | $50,492.38 | $50,482.12 | 902,066 |
| 10:56 AM | $50,492.69 | Down $ -12.48 | $50,508.39 | $50,491.91 | 982,231 |
| 10:55 AM | $50,505.17 | Down $ -22.08 | $50,528.51 | $50,500.55 | 915,457 |
| 10:54 AM | $50,527.25 | Down $ -8.29 | $50,535.13 | $50,523.25 | 952,295 |
| 10:53 AM | $50,535.54 | Down $ -3.21 | $50,541.58 | $50,531.08 | 898,273 |
| 10:52 AM | $50,538.75 | Down $ -19.99 | $50,561.57 | $50,538.75 | 1,015,510 |
| 10:51 AM | $50,558.74 | Up $5.45 | $50,564.30 | $50,549.17 | 794,920 |
| 10:50 AM | $50,553.29 | Up $5.69 | $50,559.24 | $50,547.65 | 984,355 |
| 10:49 AM | $50,547.60 | Down $ -4.95 | $50,559.36 | $50,545.38 | 907,012 |
| 10:48 AM | $50,552.55 | Down $ -26.64 | $50,581.07 | $50,551.08 | 1,026,418 |
| 10:47 AM | $50,579.19 | Up $8.44 | $50,580.37 | $50,560.66 | 1,047,853 |
| 10:46 AM | $50,570.75 | Down $ -0.21 | $50,580.25 | $50,568.36 | 908,507 |
| 10:45 AM | $50,570.96 | Up $5.62 | $50,576.39 | $50,561.15 | 835,397 |
| 10:44 AM | $50,565.34 | Up $6.90 | $50,565.43 | $50,554.28 | 869,866 |
| 10:43 AM | $50,558.44 | Down $ -0.44 | $50,564.07 | $50,551.64 | 1,019,104 |
| 10:42 AM | $50,558.88 | Down $ -9.77 | $50,567.97 | $50,551.67 | 946,181 |
| 10:41 AM | $50,568.65 | Down $ -7.76 | $50,591.54 | $50,566.23 | 1,057,426 |
| 10:40 AM | $50,576.41 | Up $19.91 | $50,579.38 | $50,552.04 | 1,094,088 |
| 10:39 AM | $50,556.50 | Down $ -14.66 | $50,569.00 | $50,553.02 | 953,995 |
| 10:38 AM | $50,571.16 | Down $ -22.36 | $50,592.63 | $50,566.14 | 949,184 |
| 10:37 AM | $50,593.52 | Down $ -14.66 | $50,613.14 | $50,588.75 | 951,426 |
| 10:36 AM | $50,608.18 | Up $14.45 | $50,621.88 | $50,596.07 | 1,084,952 |
| 10:35 AM | $50,593.73 | Up $35.01 | $50,593.73 | $50,555.34 | 1,032,781 |
| 10:34 AM | $50,558.72 | Down $ -19.20 | $50,574.40 | $50,545.28 | 1,437,811 |
| 10:33 AM | $50,577.92 | Up $1.09 | $50,585.06 | $50,568.54 | 1,162,553 |
| 10:32 AM | $50,576.83 | Up $18.35 | $50,576.83 | $50,555.15 | 1,512,856 |
| 10:31 AM | $50,558.48 | Down $ -18.73 | $50,582.10 | $50,558.09 | 1,453,303 |
| 10:30 AM | $50,577.21 | Up $10.79 | $50,594.13 | $50,564.67 | 1,920,592 |
| 10:29 AM | $50,566.42 | Up $8.21 | $50,577.87 | $50,555.56 | 1,652,251 |
| 10:28 AM | $50,558.21 | Down $ -13.86 | $50,575.26 | $50,554.69 | 1,477,911 |
| 10:27 AM | $50,572.07 | Down $ -15.88 | $50,592.42 | $50,568.62 | 1,218,795 |
| 10:26 AM | $50,587.95 | Down $ -5.98 | $50,595.62 | $50,577.31 | 1,188,669 |
| 10:25 AM | $50,593.93 | Up $11.31 | $50,596.97 | $50,576.07 | 1,413,778 |
| 10:24 AM | $50,582.62 | Up $1.61 | $50,592.23 | $50,580.49 | 1,040,588 |
| 10:23 AM | $50,581.01 | Down $ -33.64 | $50,613.74 | $50,580.82 | 1,359,059 |
| 10:22 AM | $50,614.65 | Down $ -1.74 | $50,631.92 | $50,613.74 | 1,188,626 |
| 10:21 AM | $50,616.39 | Up $16.41 | $50,619.92 | $50,599.62 | 1,141,077 |
| 10:20 AM | $50,599.98 | Up $16.47 | $50,599.98 | $50,582.08 | 1,342,240 |
| 10:19 AM | $50,583.51 | Up $8.62 | $50,592.88 | $50,576.67 | 1,156,449 |
| 10:18 AM | $50,574.89 | Down $ -10.44 | $50,591.09 | $50,569.85 | 1,210,000 |
| 10:17 AM | $50,585.33 | Down $ -32.88 | $50,620.58 | $50,582.35 | 985,004 |
| 10:16 AM | $50,618.21 | Up $6.55 | $50,628.53 | $50,606.68 | 1,208,587 |
| 10:15 AM | $50,611.66 | Down $ -5.21 | $50,622.72 | $50,605.82 | 1,337,040 |
| 10:14 AM | $50,616.87 | Down $ -11.42 | $50,625.18 | $50,606.48 | 1,536,393 |
| 10:13 AM | $50,628.29 | Up $4.92 | $50,628.29 | $50,601.43 | 1,324,852 |
| 10:12 AM | $50,623.37 | Down $ -28.91 | $50,652.89 | $50,623.37 | 1,531,742 |
| 10:11 AM | $50,652.28 | Down $ -25.56 | $50,677.11 | $50,648.89 | 1,266,280 |
| 10:10 AM | $50,677.84 | Up $8.22 | $50,686.58 | $50,671.74 | 1,334,071 |
| 10:09 AM | $50,669.62 | Up $13.91 | $50,672.86 | $50,657.77 | 1,190,062 |
| 10:08 AM | $50,655.71 | Down $ -28.52 | $50,688.72 | $50,651.04 | 1,415,095 |
| 10:07 AM | $50,684.23 | Up $9.27 | $50,694.49 | $50,672.50 | 1,448,116 |
| 10:06 AM | $50,674.96 | Down $ -10.36 | $50,694.74 | $50,674.56 | 1,188,553 |
| 10:05 AM | $50,685.32 | Up $8.90 | $50,685.52 | $50,664.96 | 1,838,689 |
| 10:04 AM | $50,676.42 | Up $2.42 | $50,683.43 | $50,661.65 | 1,589,945 |
| 10:03 AM | $50,674.00 | Up $8.16 | $50,674.00 | $50,649.39 | 1,768,814 |
| 10:02 AM | $50,665.84 | Up $33.94 | $50,667.17 | $50,630.86 | 1,854,738 |
| 10:01 AM | $50,631.90 | Up $27.84 | $50,634.66 | $50,604.78 | 1,791,146 |
| 10:00 AM | $50,604.06 | Down $ -30.68 | $50,637.69 | $50,594.29 | 1,660,724 |
| 09:59 AM | $50,634.74 | Down $ -13.10 | $50,652.49 | $50,619.01 | 1,495,961 |
| 09:58 AM | $50,647.84 | Down $ -8.08 | $50,661.03 | $50,646.71 | 1,197,011 |
| 09:57 AM | $50,655.92 | Down $ -10.13 | $50,670.12 | $50,653.50 | 1,112,221 |
| 09:56 AM | $50,666.05 | Up $19.96 | $50,671.94 | $50,640.83 | 1,217,626 |
| 09:55 AM | $50,646.09 | Up $24.79 | $50,658.89 | $50,622.57 | 1,261,490 |
| 09:54 AM | $50,621.30 | Down $ -17.90 | $50,646.57 | $50,612.04 | 1,330,390 |
| 09:53 AM | $50,639.20 | Down $ -49.72 | $50,701.97 | $50,629.63 | 2,046,735 |
| 09:52 AM | $50,688.92 | Up $7.00 | $50,700.34 | $50,670.55 | 1,404,146 |
| 09:51 AM | $50,681.92 | Down $ -22.37 | $50,706.47 | $50,681.92 | 1,528,082 |
| 09:50 AM | $50,704.29 | Down $ -22.62 | $50,755.04 | $50,704.29 | 2,017,364 |
| 09:49 AM | $50,726.91 | Up $12.94 | $50,736.49 | $50,709.93 | 2,132,607 |
| 09:48 AM | $50,713.97 | Down $ -21.95 | $50,743.36 | $50,712.42 | 1,812,206 |
| 09:47 AM | $50,735.92 | Up $2.30 | $50,743.77 | $50,714.77 | 1,351,673 |
| 09:46 AM | $50,733.62 | Down $ -3.32 | $50,736.16 | $50,714.01 | 1,457,631 |
| 09:45 AM | $50,736.94 | Down $ -5.37 | $50,785.68 | $50,730.98 | 1,898,005 |
| 09:44 AM | $50,742.31 | Up $16.42 | $50,751.10 | $50,718.76 | 1,412,798 |
| 09:43 AM | $50,725.89 | Up $5.07 | $50,733.45 | $50,709.72 | 1,385,107 |
| 09:42 AM | $50,720.82 | Down $ -24.22 | $50,749.12 | $50,708.71 | 1,633,742 |
| 09:41 AM | $50,745.04 | Up $20.24 | $50,750.57 | $50,726.25 | 1,594,258 |
| 09:40 AM | $50,724.80 | Down $ -18.71 | $50,764.52 | $50,716.29 | 2,026,109 |
| 09:39 AM | $50,743.51 | Up $7.19 | $50,744.96 | $50,727.15 | 1,841,496 |
| 09:38 AM | $50,736.32 | Up $15.59 | $50,742.91 | $50,720.23 | 1,901,094 |
| 09:37 AM | $50,720.73 | Up $36.50 | $50,734.58 | $50,679.88 | 1,917,517 |
| 09:36 AM | $50,684.23 | Up $31.05 | $50,684.23 | $50,652.76 | 1,710,874 |
| 09:35 AM | $50,653.18 | Up $10.93 | $50,667.66 | $50,627.13 | 2,234,564 |
| 09:34 AM | $50,642.25 | Down $ -24.48 | $50,686.10 | $50,628.05 | 2,034,262 |
| 09:33 AM | $50,666.73 | Up $33.44 | $50,688.51 | $50,636.04 | 2,214,101 |
| 09:32 AM | $50,633.29 | Down $ -8.62 | $50,667.81 | $50,615.56 | 3,027,728 |
| 09:31 AM | $50,641.91 | Down $ -108.36 | $50,758.06 | $50,639.45 | 3,560,264 |
| 09:30 AM | $50,750.27 | Up $170.57 | $50,759.87 | $50,686.15 | 30,192,710 |
| Previous close | $50,579.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/04/2026 | $48,218.25 | $47,678.53 | $48,221.37 | $47,665.20 | 283,120,006 |
Graphs are not available, please refer to the detailed table