Dow Jones Industrial Average

52,369.52 Down -129.12 (-0.25 %)

Delayed : 2026/07/14 12:28:19

  • Previous close $52,498.64
  • Opening $52,046.36
  • Today High $52,695.06
  • Today Low $52,046.36
  • Price Bid $52,354.51
  • Price Ask $52,354.51
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 204,556,534

Intraday history

Hour Last Change High Low Volume
12:28 PM $52,359.03 Down $ -13.61 $52,371.99 $52,356.93 728,687
12:27 PM $52,372.64 Up $20.36 $52,372.75 $52,350.61 1,793,711
12:26 PM $52,352.28 Down $ -5.39 $52,359.37 $52,345.56 614,791
12:25 PM $52,357.67 Down $ -14.82 $52,371.42 $52,350.06 622,059
12:24 PM $52,372.49 Down $ -3.39 $52,375.74 $52,367.32 627,190
12:23 PM $52,375.88 Down $ -12.06 $52,386.80 $52,374.65 646,247
12:22 PM $52,387.94 Down $ -6.22 $52,395.79 $52,376.29 648,243
12:21 PM $52,394.16 Down $ -3.60 $52,399.23 $52,382.96 818,441
12:20 PM $52,397.76 Up $0.25 $52,402.17 $52,396.39 983,689
12:19 PM $52,397.51 Down $ -3.48 $52,402.62 $52,385.97 817,310
12:18 PM $52,400.99 Up $12.41 $52,405.22 $52,388.18 724,537
12:17 PM $52,388.58 Down $ -16.47 $52,409.94 $52,380.58 658,032
12:16 PM $52,405.05 Down $ -8.43 $52,427.50 $52,399.12 666,124
12:15 PM $52,413.48 Down $ -25.49 $52,447.19 $52,412.75 691,867
12:14 PM $52,438.97 Down $ -3.64 $52,452.97 $52,438.97 698,851
12:13 PM $52,442.61 Up $21.53 $52,449.80 $52,417.87 686,358
12:12 PM $52,421.08 Up $1.80 $52,426.77 $52,417.20 504,932
12:11 PM $52,419.28 Up $14.86 $52,421.34 $52,395.44 552,290
12:10 PM $52,404.42 Down $ -6.74 $52,414.81 $52,404.01 571,785
12:09 PM $52,411.16 Down $ -6.97 $52,419.75 $52,409.05 587,982
12:08 PM $52,418.13 Up $14.63 $52,418.13 $52,401.10 619,340
12:07 PM $52,403.50 Up $1.15 $52,404.18 $52,388.97 748,759
12:06 PM $52,402.35 Down $ -0.57 $52,403.32 $52,394.15 741,216
12:05 PM $52,402.92 Up $0.21 $52,416.17 $52,398.60 736,566
12:04 PM $52,402.71 Up $10.23 $52,402.78 $52,388.39 722,456
12:03 PM $52,392.48 Down $ -3.56 $52,398.21 $52,384.86 807,765
12:02 PM $52,396.04 Down $ -7.00 $52,415.55 $52,396.04 648,602
12:01 PM $52,403.04 Down $ -3.15 $52,412.35 $52,393.32 788,393
12:00 PM $52,406.19 Down $ -14.33 $52,421.16 $52,396.62 1,178,057
11:59 AM $52,420.52 Up $11.26 $52,421.21 $52,395.58 702,621
11:58 AM $52,409.26 Up $10.38 $52,418.66 $52,397.99 584,263
11:57 AM $52,398.88 Down $ -5.96 $52,416.30 $52,393.83 647,874
11:56 AM $52,404.84 Up $9.66 $52,408.11 $52,395.43 609,348
11:55 AM $52,395.18 Down $ -17.85 $52,421.63 $52,395.18 830,873
11:54 AM $52,413.03 Up $10.77 $52,420.06 $52,402.85 651,166
11:53 AM $52,402.26 Down $ -8.39 $52,414.15 $52,399.88 588,462
11:52 AM $52,410.65 Up $3.04 $52,418.53 $52,405.30 618,354
11:51 AM $52,407.61 Down $ -6.02 $52,414.81 $52,400.91 706,398
11:50 AM $52,413.63 Down $ -2.96 $52,418.89 $52,392.85 650,997
11:49 AM $52,416.59 Down $ -11.96 $52,433.70 $52,413.48 720,028
11:48 AM $52,428.55 Down $ -4.12 $52,434.39 $52,417.15 691,556
11:47 AM $52,432.67 Up $5.15 $52,432.89 $52,413.16 649,271
11:46 AM $52,427.52 Up $1.17 $52,430.95 $52,418.99 559,468
11:45 AM $52,426.35 Up $18.67 $52,430.32 $52,410.90 612,984
11:44 AM $52,407.68 Up $24.21 $52,410.81 $52,378.23 844,707
11:43 AM $52,383.47 Up $13.47 $52,383.93 $52,353.71 675,072
11:42 AM $52,370.00 Up $6.21 $52,371.77 $52,336.48 610,805
11:41 AM $52,363.79 Down $ -14.91 $52,378.82 $52,345.79 677,615
11:40 AM $52,378.70 Down $ -34.48 $52,416.23 $52,367.60 779,919
11:39 AM $52,413.18 Down $ -27.09 $52,442.27 $52,413.18 621,540
11:38 AM $52,440.27 Up $6.22 $52,451.28 $52,433.78 631,499
11:37 AM $52,434.05 Down $ -11.43 $52,445.52 $52,429.51 642,315
11:36 AM $52,445.48 Down $ -11.71 $52,458.16 $52,435.20 744,117
11:35 AM $52,457.19 Down $ -24.09 $52,483.69 $52,448.70 766,947
11:34 AM $52,481.28 Down $ -15.92 $52,498.13 $52,478.14 911,108
11:33 AM $52,497.20 Down $ -24.51 $52,519.78 $52,497.20 1,155,140
11:32 AM $52,521.71 Up $0.62 $52,531.21 $52,512.74 689,996
11:31 AM $52,521.09 Down $ -4.16 $52,524.35 $52,508.37 855,177
11:30 AM $52,525.25 Up $17.13 $52,528.88 $52,507.87 896,163
11:29 AM $52,508.12 Up $0.63 $52,516.95 $52,501.13 833,290
11:28 AM $52,507.49 Up $22.13 $52,514.21 $52,492.47 1,064,967
11:27 AM $52,485.36 Down $ -9.75 $52,502.79 $52,485.36 778,104
11:26 AM $52,495.11 Down $ -14.49 $52,522.81 $52,495.11 623,258
11:25 AM $52,509.60 Up $0.48 $52,518.60 $52,499.73 834,463
11:24 AM $52,509.12 Up $42.07 $52,509.12 $52,466.36 766,201
11:23 AM $52,467.05 Up $12.91 $52,474.14 $52,454.71 1,003,293
11:22 AM $52,454.14 Down $ -4.15 $52,455.39 $52,447.67 1,127,783
11:21 AM $52,458.29 Up $16.16 $52,459.45 $52,439.01 903,201
11:20 AM $52,442.13 Down $ -22.75 $52,461.31 $52,440.13 1,088,103
11:19 AM $52,464.88 Up $5.73 $52,476.07 $52,454.88 751,862
11:18 AM $52,459.15 Down $ -22.93 $52,483.78 $52,459.15 904,914
11:17 AM $52,482.08 Down $ -32.18 $52,514.87 $52,482.08 714,311
11:16 AM $52,514.26 Down $ -0.73 $52,515.43 $52,497.97 746,618
11:15 AM $52,514.99 Down $ -7.71 $52,527.16 $52,506.32 1,110,165
11:14 AM $52,522.70 Down $ -12.50 $52,534.73 $52,517.48 1,155,555
11:13 AM $52,535.20 Down $ -14.50 $52,563.60 $52,527.82 910,117
11:12 AM $52,549.70 Up $11.21 $52,550.97 $52,531.79 875,132
11:11 AM $52,538.49 Down $ -27.52 $52,564.56 $52,538.49 776,729
11:10 AM $52,566.01 Down $ -0.01 $52,579.36 $52,563.85 842,006
11:09 AM $52,566.02 Down $ -15.83 $52,588.77 $52,566.02 904,054
11:08 AM $52,581.85 Up $21.74 $52,587.51 $52,554.34 796,327
11:07 AM $52,560.11 Up $6.76 $52,564.62 $52,544.67 933,137
11:06 AM $52,553.35 Up $7.31 $52,554.23 $52,541.74 829,444
11:05 AM $52,546.04 Down $ -24.07 $52,563.04 $52,540.93 739,058
11:04 AM $52,570.11 Up $90.95 $52,607.45 $52,467.22 1,679,373
11:03 AM $52,479.16 Up $3.58 $52,485.34 $52,470.74 843,563
11:02 AM $52,475.58 Up $12.63 $52,476.24 $52,456.70 1,066,593
11:01 AM $52,462.95 Down $ -10.83 $52,476.98 $52,458.23 1,129,735
11:00 AM $52,473.78 Down $ -30.55 $52,515.40 $52,473.78 1,168,792
10:59 AM $52,504.33 Down $ -14.50 $52,519.07 $52,504.33 704,753
10:58 AM $52,518.83 Down $ -6.93 $52,536.93 $52,517.20 631,132
10:57 AM $52,525.76 Up $6.05 $52,526.13 $52,511.58 699,667
10:56 AM $52,519.71 Down $ -4.06 $52,536.23 $52,518.94 731,710
10:55 AM $52,523.77 Up $13.45 $52,528.72 $52,498.00 964,521
10:54 AM $52,510.32 Up $5.32 $52,511.27 $52,496.20 681,268
10:53 AM $52,505.00 Down $ -11.75 $52,529.26 $52,495.45 611,115
10:52 AM $52,516.75 Down $ -8.14 $52,527.61 $52,513.53 713,348
10:51 AM $52,524.89 Up $5.58 $52,525.34 $52,508.01 842,093
10:50 AM $52,519.31 Down $ -4.80 $52,520.33 $52,505.41 858,413
10:49 AM $52,524.11 Down $ -23.19 $52,546.20 $52,519.98 633,110
10:48 AM $52,547.30 Up $4.68 $52,558.42 $52,536.49 714,704
10:47 AM $52,542.62 Down $ -9.11 $52,557.54 $52,542.53 613,498
10:46 AM $52,551.73 Up $4.11 $52,571.17 $52,547.69 735,130
10:45 AM $52,547.62 Down $ -12.73 $52,564.91 $52,544.25 711,285
10:44 AM $52,560.35 Down $ -31.07 $52,591.21 $52,560.35 763,709
10:43 AM $52,591.42 Down $ -20.06 $52,615.73 $52,589.66 849,104
10:42 AM $52,611.48 Down $ -0.54 $52,629.61 $52,611.48 708,938
10:41 AM $52,612.02 Down $ -19.53 $52,631.70 $52,612.02 841,654
10:40 AM $52,631.55 Up $18.41 $52,631.55 $52,613.66 738,706
10:39 AM $52,613.14 Up $13.47 $52,614.45 $52,596.37 2,174,011
10:38 AM $52,599.67 Down $ -9.31 $52,614.60 $52,584.45 760,019
10:37 AM $52,608.98 Down $ -0.16 $52,621.11 $52,594.37 696,086
10:36 AM $52,609.14 Down $ -4.10 $52,625.27 $52,609.08 870,283
10:35 AM $52,613.24 Down $ -21.88 $52,642.32 $52,603.80 1,046,618
10:34 AM $52,635.12 Up $38.28 $52,695.06 $52,596.55 3,055,772
10:33 AM $52,596.84 Down $ -12.60 $52,612.46 $52,577.46 1,308,603
10:32 AM $52,609.44 Up $13.22 $52,613.77 $52,583.15 997,737
10:31 AM $52,596.22 Up $17.49 $52,597.11 $52,575.81 791,553
10:30 AM $52,578.73 Down $ -20.32 $52,614.99 $52,578.46 894,012
10:29 AM $52,599.05 Down $ -4.94 $52,612.07 $52,593.08 902,300
10:28 AM $52,603.99 Up $2.77 $52,606.04 $52,582.61 974,254
10:27 AM $52,601.22 Down $ -7.09 $52,609.21 $52,592.64 752,452
10:26 AM $52,608.31 Up $23.05 $52,630.18 $52,574.83 1,474,479
10:25 AM $52,585.26 Down $ -14.41 $52,606.95 $52,584.19 1,006,727
10:24 AM $52,599.67 Up $13.56 $52,605.19 $52,583.15 1,005,173
10:23 AM $52,586.11 Down $ -17.89 $52,614.55 $52,578.84 1,260,512
10:22 AM $52,604.00 Down $ -13.32 $52,623.10 $52,594.36 1,229,087
10:21 AM $52,617.32 Up $9.95 $52,625.24 $52,603.00 1,587,223
10:20 AM $52,607.37 Up $13.79 $52,613.93 $52,592.29 1,123,436
10:19 AM $52,593.58 Up $28.88 $52,596.46 $52,563.28 993,884
10:18 AM $52,564.70 Up $1.95 $52,583.08 $52,555.49 1,526,418
10:17 AM $52,562.75 Down $ -1.27 $52,575.24 $52,544.65 1,035,883
10:16 AM $52,564.02 Down $ -36.83 $52,595.02 $52,549.16 1,051,647
10:15 AM $52,600.85 Down $ -56.52 $52,652.91 $52,594.54 1,254,428
10:14 AM $52,657.37 Up $44.80 $52,657.37 $52,588.49 1,047,895
10:13 AM $52,612.57 Up $29.48 $52,624.62 $52,583.43 975,257
10:12 AM $52,583.09 Up $9.37 $52,602.06 $52,569.69 782,017
10:11 AM $52,573.72 Down $ -32.96 $52,606.07 $52,569.64 913,635
10:10 AM $52,606.68 Down $ -3.17 $52,626.73 $52,606.68 827,381
10:09 AM $52,609.85 Down $ -16.07 $52,633.57 $52,608.52 1,095,658
10:08 AM $52,625.92 Down $ -7.41 $52,636.23 $52,605.69 1,072,209
10:07 AM $52,633.33 Up $7.69 $52,638.99 $52,602.04 1,085,797
10:06 AM $52,625.64 Up $21.63 $52,625.64 $52,574.82 1,561,364
10:05 AM $52,604.01 Down $ -7.46 $52,610.79 $52,590.40 1,505,710
10:04 AM $52,611.47 Down $ -3.29 $52,626.11 $52,607.55 1,039,166
10:03 AM $52,614.76 Up $26.44 $52,621.50 $52,578.82 1,289,490
10:02 AM $52,588.32 Down $ -11.04 $52,597.85 $52,560.73 1,162,774
10:01 AM $52,599.36 Up $58.50 $52,607.26 $52,531.98 1,317,615
10:00 AM $52,540.86 Down $ -28.93 $52,569.65 $52,532.76 1,279,191
09:59 AM $52,569.79 Up $37.58 $52,578.80 $52,531.58 1,100,812
09:58 AM $52,532.21 Down $ -29.22 $52,570.46 $52,531.55 906,009
09:57 AM $52,561.43 Up $50.53 $52,561.43 $52,501.78 1,211,699
09:56 AM $52,510.90 Down $ -20.14 $52,554.84 $52,505.82 1,257,690
09:55 AM $52,531.04 Down $ -19.67 $52,570.32 $52,522.02 1,057,225
09:54 AM $52,550.71 Down $ -3.21 $52,573.08 $52,547.11 1,094,832
09:53 AM $52,553.92 Down $ -7.90 $52,590.84 $52,547.91 1,106,421
09:52 AM $52,561.82 Down $ -13.76 $52,588.95 $52,553.75 1,174,392
09:51 AM $52,575.58 Up $14.31 $52,588.05 $52,559.68 1,475,356
09:50 AM $52,561.27 Up $24.65 $52,568.33 $52,533.37 1,095,716
09:49 AM $52,536.62 Up $4.75 $52,546.83 $52,503.33 1,257,217
09:48 AM $52,531.87 Down $ -15.85 $52,566.21 $52,529.17 1,327,436
09:47 AM $52,547.72 Down $ -13.60 $52,589.87 $52,538.49 1,585,601
09:46 AM $52,561.32 Down $ -47.40 $52,613.05 $52,548.60 1,573,684
09:45 AM $52,608.72 Down $ -18.14 $52,634.70 $52,591.00 2,499,678
09:44 AM $52,626.86 Up $30.12 $52,647.83 $52,601.79 1,547,118
09:43 AM $52,596.74 Up $40.71 $52,597.85 $52,540.12 1,711,743
09:42 AM $52,556.03 Up $19.02 $52,574.79 $52,535.78 1,495,879
09:41 AM $52,537.01 Up $3.28 $52,551.79 $52,527.51 1,413,013
09:40 AM $52,533.73 Up $3.85 $52,554.47 $52,517.11 1,700,048
09:39 AM $52,529.88 Up $25.26 $52,537.96 $52,484.59 1,584,930
09:38 AM $52,504.62 Up $44.78 $52,504.62 $52,433.60 1,745,034
09:37 AM $52,459.84 Up $4.13 $52,484.46 $52,433.88 1,651,915
09:36 AM $52,455.71 Up $50.90 $52,477.22 $52,383.68 2,017,874
09:35 AM $52,404.81 Down $ -9.76 $52,424.14 $52,383.34 2,312,038
09:34 AM $52,414.57 Up $76.13 $52,414.57 $52,329.16 2,055,019
09:33 AM $52,338.44 Down $ -46.22 $52,390.21 $52,319.32 2,593,889
09:32 AM $52,384.66 Down $ -24.31 $52,404.25 $52,339.38 2,573,361
09:31 AM $52,408.97 Down $ -40.37 $52,475.52 $52,402.34 2,565,369
09:30 AM $52,449.34 Down $ -49.30 $52,449.34 $52,046.36 8,151,489
Previous close $52,498.64

One month history

Date Closing Opening High Low Volume
14/07/2026 $52,417.54 $52,421.16 $52,452.97 $52,345.56 30,608,354
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
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
01/06/2026 $51,078.88 $50,911.28 $51,119.18 $50,815.65 349,998,736
Graphs are not available, please refer to the detailed table