Dow Jones Industrial Average
53,609.94 Up 266.54 (0.50 %)
Delayed : 2026/08/19 10:26:18
- Previous close $53,343.40
- Opening $53,463.47
- Today High $53,653.81
- Today Low $53,399.53
- Price Bid $53,592.03
- Price Ask $53,592.03
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,579.03
- Size Bid N/A
- Size Ask N/A
- Volume 102,181,937
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:26 AM | $53,610.12 | Up $6.54 | $53,618.46 | $53,597.82 | 933,327 |
| 10:25 AM | $53,603.58 | Down $ -13.88 | $53,623.16 | $53,592.30 | 779,646 |
| 10:24 AM | $53,617.46 | Up $5.47 | $53,622.26 | $53,607.14 | 1,071,515 |
| 10:23 AM | $53,611.99 | Up $5.46 | $53,625.04 | $53,603.39 | 938,272 |
| 10:22 AM | $53,606.53 | Down $ -11.75 | $53,628.65 | $53,605.38 | 962,466 |
| 10:21 AM | $53,618.28 | Down $ -28.62 | $53,653.81 | $53,615.29 | 1,203,712 |
| 10:20 AM | $53,646.90 | Up $23.73 | $53,650.30 | $53,632.89 | 1,186,313 |
| 10:19 AM | $53,623.17 | Down $ -6.85 | $53,641.11 | $53,620.52 | 1,226,621 |
| 10:18 AM | $53,630.02 | Up $27.74 | $53,632.65 | $53,600.07 | 1,329,279 |
| 10:17 AM | $53,602.28 | Down $ -0.62 | $53,602.28 | $53,588.62 | 1,294,576 |
| 10:16 AM | $53,602.90 | Up $39.76 | $53,614.24 | $53,562.29 | 1,359,700 |
| 10:15 AM | $53,563.14 | Up $8.83 | $53,569.45 | $53,551.32 | 1,453,354 |
| 10:14 AM | $53,554.31 | Down $ -50.21 | $53,604.03 | $53,554.31 | 1,794,499 |
| 10:13 AM | $53,604.52 | Up $9.59 | $53,610.30 | $53,592.57 | 1,860,159 |
| 10:12 AM | $53,594.93 | Up $25.26 | $53,596.45 | $53,564.77 | 1,418,605 |
| 10:11 AM | $53,569.67 | Down $ -24.77 | $53,593.22 | $53,565.53 | 1,438,436 |
| 10:10 AM | $53,594.44 | Down $ -10.58 | $53,624.24 | $53,584.74 | 1,628,984 |
| 10:09 AM | $53,605.02 | Up $9.09 | $53,609.55 | $53,591.66 | 1,480,697 |
| 10:08 AM | $53,595.93 | Up $2.86 | $53,606.64 | $53,585.12 | 1,059,956 |
| 10:07 AM | $53,593.07 | Up $8.79 | $53,600.36 | $53,576.73 | 967,992 |
| 10:06 AM | $53,584.28 | Up $17.54 | $53,584.28 | $53,563.41 | 1,150,583 |
| 10:05 AM | $53,566.74 | Down $ -19.50 | $53,590.18 | $53,566.74 | 4,533,120 |
| 10:04 AM | $53,586.24 | Up $3.49 | $53,606.25 | $53,582.29 | 1,179,299 |
| 10:03 AM | $53,582.75 | Up $0.20 | $53,604.77 | $53,582.34 | 1,234,459 |
| 10:02 AM | $53,582.55 | Down $ -39.57 | $53,619.55 | $53,579.54 | 1,303,894 |
| 10:01 AM | $53,622.12 | Up $10.27 | $53,626.23 | $53,611.14 | 1,397,482 |
| 10:00 AM | $53,611.85 | Up $30.11 | $53,616.97 | $53,568.77 | 1,529,364 |
| 09:59 AM | $53,581.74 | Down $ -8.68 | $53,600.07 | $53,581.74 | 1,081,038 |
| 09:58 AM | $53,590.42 | Down $ -12.78 | $53,611.83 | $53,590.42 | 1,356,046 |
| 09:57 AM | $53,603.20 | Down $ -13.28 | $53,621.16 | $53,596.95 | 1,948,923 |
| 09:56 AM | $53,616.48 | Up $39.16 | $53,620.56 | $53,577.19 | 1,207,944 |
| 09:55 AM | $53,577.32 | Up $7.05 | $53,578.25 | $53,547.92 | 1,520,245 |
| 09:54 AM | $53,570.27 | Up $47.79 | $53,570.27 | $53,519.43 | 1,736,267 |
| 09:53 AM | $53,522.48 | Up $24.09 | $53,536.63 | $53,491.92 | 1,594,407 |
| 09:52 AM | $53,498.39 | Up $30.79 | $53,501.00 | $53,464.28 | 1,653,369 |
| 09:51 AM | $53,467.60 | Down $ -9.39 | $53,491.58 | $53,462.17 | 2,073,103 |
| 09:50 AM | $53,476.99 | Up $47.89 | $53,477.54 | $53,427.52 | 1,734,046 |
| 09:49 AM | $53,429.10 | Down $ -11.62 | $53,454.21 | $53,423.30 | 1,829,816 |
| 09:48 AM | $53,440.72 | Down $ -44.37 | $53,492.07 | $53,440.72 | 1,981,390 |
| 09:47 AM | $53,485.09 | Down $ -14.69 | $53,504.60 | $53,469.94 | 1,371,693 |
| 09:46 AM | $53,499.78 | Down $ -13.60 | $53,526.99 | $53,499.78 | 1,223,989 |
| 09:45 AM | $53,513.38 | Up $43.78 | $53,513.38 | $53,471.40 | 1,434,756 |
| 09:44 AM | $53,469.60 | Down $ -3.48 | $53,487.43 | $53,466.31 | 1,347,975 |
| 09:43 AM | $53,473.08 | Up $7.53 | $53,484.75 | $53,458.32 | 1,400,605 |
| 09:42 AM | $53,465.55 | Up $29.70 | $53,465.81 | $53,431.79 | 1,382,773 |
| 09:41 AM | $53,435.85 | Up $33.84 | $53,454.07 | $53,407.51 | 1,630,670 |
| 09:40 AM | $53,402.01 | Down $ -52.42 | $53,467.69 | $53,402.01 | 1,693,420 |
| 09:39 AM | $53,454.43 | Up $17.40 | $53,468.96 | $53,421.17 | 1,664,262 |
| 09:38 AM | $53,437.03 | Down $ -6.81 | $53,459.37 | $53,431.83 | 1,384,006 |
| 09:37 AM | $53,443.84 | Down $ -7.81 | $53,464.53 | $53,442.27 | 2,024,944 |
| 09:36 AM | $53,451.65 | Up $14.35 | $53,478.15 | $53,404.54 | 1,837,894 |
| 09:35 AM | $53,437.30 | Down $ -5.76 | $53,451.88 | $53,412.50 | 1,795,453 |
| 09:34 AM | $53,443.06 | Down $ -7.52 | $53,463.72 | $53,435.10 | 1,724,633 |
| 09:33 AM | $53,450.58 | Up $42.72 | $53,454.92 | $53,413.35 | 1,609,890 |
| 09:32 AM | $53,407.86 | Down $ -52.62 | $53,468.72 | $53,399.53 | 1,591,535 |
| 09:31 AM | $53,460.48 | Down $ -62.04 | $53,539.48 | $53,452.68 | 2,241,259 |
| 09:30 AM | $53,522.52 | Up $179.12 | $53,585.01 | $53,463.47 | 8,436,053 |
| Previous close | $53,343.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2026 | $52,208.06 | $51,925.67 | $52,266.45 | $51,911.40 | 371,407,723 |
| 29/07/2026 | $51,594.14 | $51,894.77 | $52,261.93 | $51,551.18 | 367,225,312 |
| 28/07/2026 | $52,747.32 | $52,866.68 | $52,901.87 | $52,731.60 | 316,151,327 |
| 27/07/2026 | $52,210.08 | $52,036.53 | $52,213.91 | $51,985.38 | 285,981,569 |
| 24/07/2026 | $51,947.25 | $52,070.41 | $52,118.19 | $51,826.07 | 280,852,648 |
| 23/07/2026 | $51,711.65 | $51,707.01 | $51,820.48 | $51,588.59 | 291,286,697 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
| 08/07/2026 | $52,348.39 | $52,110.09 | $52,399.74 | $52,110.09 | 299,813,750 |
Graphs are not available, please refer to the detailed table