Dow Jones Industrial Average
53,791.85 Down -184.13 (-0.34 %)
Delayed : 2026/08/12 09:20:11
- Previous close $53,975.98
- Opening $53,961.60
- Today High $54,222.85
- Today Low $53,746.43
- Price Bid $53,844.87
- Price Ask $53,844.87
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,050.53
- Size Bid N/A
- Size Ask N/A
- Volume 379,390,280
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:47 AM | $53,804.79 | Down $ -30.58 | $53,837.04 | $53,801.55 | 817,969 |
| 10:46 AM | $53,835.37 | Up $6.58 | $53,841.65 | $53,829.01 | 1,126,901 |
| 10:45 AM | $53,828.79 | Up $4.46 | $53,836.21 | $53,825.79 | 1,085,084 |
| 10:44 AM | $53,824.33 | Down $ -14.52 | $53,846.04 | $53,823.80 | 916,093 |
| 10:43 AM | $53,838.85 | Up $6.33 | $53,843.10 | $53,833.49 | 661,984 |
| 10:42 AM | $53,832.52 | Up $6.93 | $53,833.95 | $53,819.53 | 781,180 |
| 10:41 AM | $53,825.59 | Up $10.58 | $53,830.12 | $53,816.32 | 1,162,659 |
| 10:40 AM | $53,815.01 | Up $6.43 | $53,822.03 | $53,807.87 | 931,198 |
| 10:39 AM | $53,808.58 | Up $16.47 | $53,808.58 | $53,784.93 | 781,748 |
| 10:38 AM | $53,792.11 | Down $ -15.63 | $53,808.81 | $53,792.11 | 1,043,768 |
| 10:37 AM | $53,807.74 | Up $6.11 | $53,811.89 | $53,795.89 | 714,914 |
| 10:36 AM | $53,801.63 | Up $5.28 | $53,802.99 | $53,787.11 | 765,428 |
| 10:35 AM | $53,796.35 | Up $4.22 | $53,802.18 | $53,788.37 | 842,598 |
| 10:34 AM | $53,792.13 | Down $ -22.50 | $53,823.16 | $53,791.87 | 852,229 |
| 10:33 AM | $53,814.63 | Up $8.49 | $53,820.11 | $53,806.42 | 787,645 |
| 10:32 AM | $53,806.14 | Down $ -21.13 | $53,832.56 | $53,806.14 | 887,559 |
| 10:31 AM | $53,827.27 | Down $ -16.29 | $53,843.94 | $53,764.72 | 1,957,740 |
| 10:30 AM | $53,843.56 | Up $11.79 | $53,854.78 | $53,830.06 | 988,783 |
| 10:29 AM | $53,831.77 | Down $ -16.34 | $53,863.80 | $53,825.70 | 929,441 |
| 10:28 AM | $53,848.11 | Down $ -1.09 | $53,860.84 | $53,842.87 | 1,418,247 |
| 10:27 AM | $53,849.20 | Down $ -11.78 | $53,861.78 | $53,841.50 | 1,153,471 |
| 10:26 AM | $53,860.98 | Up $35.64 | $53,860.98 | $53,819.75 | 1,178,997 |
| 10:25 AM | $53,825.34 | Down $ -24.38 | $53,849.15 | $53,823.59 | 883,379 |
| 10:24 AM | $53,849.72 | Down $ -1.09 | $53,871.67 | $53,849.63 | 774,491 |
| 10:23 AM | $53,850.81 | Up $20.60 | $53,850.81 | $53,823.61 | 930,589 |
| 10:22 AM | $53,830.21 | Up $0.51 | $53,838.40 | $53,824.01 | 923,167 |
| 10:21 AM | $53,829.70 | Up $15.07 | $53,829.78 | $53,814.14 | 905,111 |
| 10:20 AM | $53,814.63 | Down $ -21.40 | $53,835.51 | $53,802.42 | 1,021,831 |
| 10:19 AM | $53,836.03 | Down $ -5.69 | $53,852.25 | $53,833.81 | 956,377 |
| 10:18 AM | $53,841.72 | Up $18.84 | $53,846.97 | $53,821.04 | 866,306 |
| 10:17 AM | $53,822.88 | Up $30.40 | $53,822.88 | $53,791.72 | 702,325 |
| 10:16 AM | $53,792.48 | Up $9.58 | $53,800.66 | $53,782.71 | 874,512 |
| 10:15 AM | $53,782.90 | Up $0.74 | $53,787.00 | $53,766.50 | 1,036,176 |
| 10:14 AM | $53,782.16 | Up $5.84 | $53,783.13 | $53,770.89 | 1,004,646 |
| 10:13 AM | $53,776.32 | Up $15.41 | $53,778.48 | $53,752.12 | 1,202,636 |
| 10:12 AM | $53,760.91 | Up $15.42 | $53,760.91 | $53,731.96 | 1,265,712 |
| 10:11 AM | $53,745.49 | Down $ -28.20 | $53,777.76 | $53,740.74 | 1,194,565 |
| 10:10 AM | $53,773.69 | Up $27.70 | $53,773.69 | $53,747.66 | 1,013,719 |
| 10:09 AM | $53,745.99 | Down $ -4.15 | $53,758.83 | $53,744.54 | 1,072,272 |
| 10:08 AM | $53,750.14 | Down $ -6.19 | $53,758.41 | $53,739.06 | 979,425 |
| 10:07 AM | $53,756.33 | Down $ -15.78 | $53,772.17 | $53,750.68 | 894,803 |
| 10:06 AM | $53,772.11 | Down $ -7.84 | $53,785.44 | $53,761.30 | 1,240,849 |
| 10:05 AM | $53,779.95 | Down $ -7.09 | $53,795.97 | $53,777.28 | 1,405,240 |
| 10:04 AM | $53,787.04 | Down $ -0.34 | $53,796.11 | $53,778.12 | 1,555,162 |
| 10:03 AM | $53,787.38 | Down $ -36.42 | $53,827.98 | $53,787.38 | 1,712,144 |
| 10:02 AM | $53,823.80 | Up $6.86 | $53,832.83 | $53,814.69 | 1,526,677 |
| 10:01 AM | $53,816.94 | Up $19.68 | $53,819.57 | $53,794.57 | 1,669,710 |
| 10:00 AM | $53,797.26 | Up $13.97 | $53,799.85 | $53,771.70 | 2,011,011 |
| 09:59 AM | $53,783.29 | Down $ -18.12 | $53,803.41 | $53,775.15 | 1,426,339 |
| 09:58 AM | $53,801.41 | Down $ -15.40 | $53,823.25 | $53,797.78 | 1,600,037 |
| 09:57 AM | $53,816.81 | Down $ -3.85 | $53,829.11 | $53,815.26 | 1,013,799 |
| 09:56 AM | $53,820.66 | Down $ -14.42 | $53,841.90 | $53,802.96 | 1,259,719 |
| 09:55 AM | $53,835.08 | Up $5.52 | $53,847.29 | $53,825.19 | 1,460,368 |
| 09:54 AM | $53,829.56 | Down $ -20.56 | $53,854.05 | $53,829.56 | 1,133,555 |
| 09:53 AM | $53,850.12 | Up $19.51 | $53,850.12 | $53,820.26 | 1,354,712 |
| 09:52 AM | $53,830.61 | Down $ -31.36 | $53,863.81 | $53,819.96 | 1,765,660 |
| 09:51 AM | $53,861.97 | Down $ -2.22 | $53,877.58 | $53,847.44 | 1,454,000 |
| 09:50 AM | $53,864.19 | Up $0.24 | $53,886.11 | $53,855.48 | 1,444,744 |
| 09:49 AM | $53,863.95 | Up $9.79 | $53,874.33 | $53,848.33 | 1,589,637 |
| 09:48 AM | $53,854.16 | Up $46.15 | $53,856.63 | $53,810.81 | 2,056,884 |
| 09:47 AM | $53,808.01 | Down $ -10.35 | $53,824.95 | $53,805.17 | 1,435,983 |
| 09:46 AM | $53,818.36 | Down $ -37.06 | $53,853.58 | $53,808.31 | 1,553,527 |
| 09:45 AM | $53,855.42 | Up $20.01 | $53,870.29 | $53,839.23 | 1,327,422 |
| 09:44 AM | $53,835.41 | Down $ -22.73 | $53,880.41 | $53,835.41 | 981,143 |
| 09:43 AM | $53,858.14 | Down $ -40.81 | $53,903.33 | $53,858.14 | 934,798 |
| 09:42 AM | $53,898.95 | Down $ -16.14 | $53,915.54 | $53,892.04 | 1,150,743 |
| 09:41 AM | $53,915.09 | Up $17.10 | $53,917.53 | $53,896.34 | 1,259,631 |
| 09:40 AM | $53,897.99 | Up $7.09 | $53,898.80 | $53,880.71 | 1,341,872 |
| 09:39 AM | $53,890.90 | Down $ -11.61 | $53,913.26 | $53,889.22 | 1,206,083 |
| 09:38 AM | $53,902.51 | Up $23.99 | $53,903.75 | $53,878.03 | 1,128,145 |
| 09:37 AM | $53,878.52 | Up $12.21 | $53,879.28 | $53,859.77 | 1,415,211 |
| 09:36 AM | $53,866.31 | Down $ -37.43 | $53,901.18 | $53,866.31 | 1,547,327 |
| 09:35 AM | $53,903.74 | Up $39.68 | $53,912.02 | $53,857.33 | 1,480,652 |
| 09:34 AM | $53,864.06 | Up $35.15 | $53,888.25 | $53,815.17 | 1,982,572 |
| 09:33 AM | $53,828.91 | Up $4.18 | $53,861.11 | $53,809.49 | 2,139,251 |
| 09:32 AM | $53,824.73 | Up $27.89 | $53,837.36 | $53,798.36 | 1,959,466 |
| 09:31 AM | $53,796.84 | Down $ -77.35 | $53,874.21 | $53,796.84 | 2,416,233 |
| 09:30 AM | $53,874.19 | Up $82.34 | $53,969.36 | $53,797.47 | 6,483,761 |
| Previous close | $53,791.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $52,925.15 | $52,872.99 | $52,966.60 | $52,827.23 | 263,653,799 |
| 06/07/2026 | $53,055.91 | $52,859.83 | $53,060.10 | $52,835.07 | 304,170,780 |
| 02/07/2026 | $52,900.07 | $52,687.94 | $52,903.85 | $52,448.91 | 350,931,137 |
| 01/07/2026 | $52,305.24 | $52,625.40 | $52,742.66 | $52,305.24 | 376,768,994 |
| 30/06/2026 | $52,319.20 | $52,309.82 | $52,387.45 | $52,267.37 | 467,808,449 |
Graphs are not available, please refer to the detailed table