Dow Jones Industrial Average
49,890.95 Down -118.40 (-0.24 %)
Delayed : 2026/05/21 11:07:04
- Previous close $50,009.35
- Opening $49,983.80
- Today High $50,069.65
- Today Low $49,697.47
- Price Bid $49,872.91
- Price Ask $49,872.91
- 52 Weeks High $50,512.79
- 52 Weeks Low $41,354.09
- Size Bid N/A
- Size Ask N/A
- Volume 204,775,200
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:07 AM | $49,874.73 | Down $ -18.26 | $49,892.59 | $49,865.04 | 1,185,563 |
| 11:06 AM | $49,892.99 | Down $ -3.26 | $49,916.38 | $49,887.27 | 956,155 |
| 11:05 AM | $49,896.25 | Down $ -18.15 | $49,919.99 | $49,896.25 | 712,418 |
| 11:04 AM | $49,914.40 | Down $ -13.57 | $49,928.57 | $49,909.76 | 924,037 |
| 11:03 AM | $49,927.97 | Down $ -8.32 | $49,943.72 | $49,921.99 | 1,198,685 |
| 11:02 AM | $49,936.29 | Up $6.06 | $49,937.74 | $49,918.51 | 1,111,208 |
| 11:01 AM | $49,930.23 | Down $ -2.43 | $49,938.61 | $49,924.88 | 840,864 |
| 11:00 AM | $49,932.66 | Down $ -13.58 | $49,957.32 | $49,931.97 | 854,660 |
| 10:59 AM | $49,946.24 | Down $ -20.36 | $49,968.30 | $49,946.24 | 827,676 |
| 10:58 AM | $49,966.60 | Up $28.64 | $49,966.68 | $49,932.45 | 915,880 |
| 10:57 AM | $49,937.96 | Up $8.00 | $49,940.72 | $49,924.87 | 738,645 |
| 10:56 AM | $49,929.96 | Up $4.34 | $49,930.48 | $49,912.99 | 867,258 |
| 10:55 AM | $49,925.62 | Down $ -5.67 | $49,942.24 | $49,919.64 | 798,493 |
| 10:54 AM | $49,931.29 | Up $9.42 | $49,939.49 | $49,918.28 | 1,246,278 |
| 10:53 AM | $49,921.87 | Up $3.63 | $49,928.11 | $49,911.52 | 895,392 |
| 10:52 AM | $49,918.24 | Down $ -9.75 | $49,925.97 | $49,912.55 | 716,694 |
| 10:51 AM | $49,927.99 | Up $13.78 | $49,929.37 | $49,906.50 | 1,167,298 |
| 10:50 AM | $49,914.21 | Down $ -16.50 | $49,931.51 | $49,908.16 | 1,073,613 |
| 10:49 AM | $49,930.71 | Up $37.77 | $49,932.16 | $49,888.24 | 934,348 |
| 10:48 AM | $49,892.94 | Down $ -14.64 | $49,909.45 | $49,888.08 | 838,084 |
| 10:47 AM | $49,907.58 | Down $ -23.43 | $49,933.93 | $49,905.22 | 903,330 |
| 10:46 AM | $49,931.01 | Down $ -19.66 | $49,955.61 | $49,927.10 | 957,767 |
| 10:45 AM | $49,950.67 | Up $9.49 | $49,959.34 | $49,935.95 | 925,355 |
| 10:44 AM | $49,941.18 | Down $ -8.35 | $49,950.30 | $49,922.55 | 1,010,950 |
| 10:43 AM | $49,949.53 | Down $ -12.62 | $49,968.16 | $49,947.13 | 912,441 |
| 10:42 AM | $49,962.15 | Up $10.31 | $49,968.59 | $49,937.47 | 1,166,077 |
| 10:41 AM | $49,951.84 | Up $9.36 | $49,952.86 | $49,929.97 | 1,103,724 |
| 10:40 AM | $49,942.48 | Down $ -53.04 | $49,999.68 | $49,942.48 | 1,132,774 |
| 10:39 AM | $49,995.52 | Down $ -4.11 | $50,002.51 | $49,991.86 | 1,017,606 |
| 10:38 AM | $49,999.63 | Up $0.32 | $49,999.63 | $49,975.64 | 1,256,922 |
| 10:37 AM | $49,999.31 | Up $10.65 | $49,999.53 | $49,979.63 | 1,395,509 |
| 10:36 AM | $49,988.66 | Down $ -11.61 | $50,010.08 | $49,985.31 | 1,096,793 |
| 10:35 AM | $50,000.27 | Up $7.81 | $50,004.40 | $49,988.64 | 1,586,996 |
| 10:34 AM | $49,992.46 | Down $ -9.00 | $50,015.62 | $49,991.16 | 1,835,832 |
| 10:33 AM | $50,001.46 | Down $ -47.34 | $50,046.76 | $50,001.46 | 1,427,615 |
| 10:32 AM | $50,048.80 | Up $5.23 | $50,053.60 | $50,040.09 | 1,176,448 |
| 10:31 AM | $50,043.57 | Down $ -7.62 | $50,065.06 | $50,043.57 | 1,148,161 |
| 10:30 AM | $50,051.19 | Up $28.38 | $50,069.65 | $50,024.54 | 1,698,838 |
| 10:29 AM | $50,022.81 | Down $ -9.59 | $50,035.04 | $50,021.19 | 1,208,503 |
| 10:28 AM | $50,032.40 | Up $6.91 | $50,037.14 | $50,022.57 | 1,328,101 |
| 10:27 AM | $50,025.49 | Up $42.24 | $50,025.49 | $49,987.25 | 1,505,134 |
| 10:26 AM | $49,983.25 | Down $ -0.19 | $49,987.77 | $49,974.50 | 1,328,456 |
| 10:25 AM | $49,983.44 | Up $0.07 | $49,988.04 | $49,976.25 | 1,626,782 |
| 10:24 AM | $49,983.37 | Up $18.23 | $49,993.28 | $49,961.51 | 1,597,537 |
| 10:23 AM | $49,965.14 | Down $ -32.20 | $50,001.40 | $49,958.83 | 1,463,020 |
| 10:22 AM | $49,997.34 | Up $27.95 | $49,997.34 | $49,969.42 | 2,022,572 |
| 10:21 AM | $49,969.39 | Down $ -22.21 | $49,990.36 | $49,964.62 | 1,746,866 |
| 10:20 AM | $49,991.60 | Up $4.79 | $50,008.49 | $49,983.33 | 2,915,415 |
| 10:19 AM | $49,986.81 | Down $ -6.27 | $49,998.34 | $49,982.96 | 1,916,280 |
| 10:18 AM | $49,993.08 | Down $ -9.19 | $50,012.40 | $49,982.90 | 2,530,073 |
| 10:17 AM | $50,002.27 | Up $24.15 | $50,011.22 | $49,979.85 | 2,017,637 |
| 10:16 AM | $49,978.12 | Up $19.60 | $49,978.12 | $49,948.53 | 2,310,551 |
| 10:15 AM | $49,958.52 | Down $ -40.81 | $50,004.29 | $49,954.26 | 1,891,829 |
| 10:14 AM | $49,999.33 | Down $ -10.17 | $50,024.77 | $49,979.96 | 2,155,120 |
| 10:13 AM | $50,009.50 | Up $21.40 | $50,009.50 | $49,981.27 | 1,984,061 |
| 10:12 AM | $49,988.10 | Down $ -30.36 | $50,025.71 | $49,988.10 | 1,464,440 |
| 10:11 AM | $50,018.46 | Up $6.50 | $50,018.77 | $50,001.93 | 1,580,962 |
| 10:10 AM | $50,011.96 | Down $ -13.39 | $50,036.84 | $50,010.67 | 1,675,019 |
| 10:09 AM | $50,025.35 | Up $17.05 | $50,029.39 | $50,009.78 | 1,206,143 |
| 10:08 AM | $50,008.30 | Down $ -11.03 | $50,022.99 | $50,005.80 | 1,431,117 |
| 10:07 AM | $50,019.33 | Up $5.56 | $50,034.16 | $50,010.71 | 1,552,424 |
| 10:06 AM | $50,013.77 | Down $ -14.69 | $50,033.57 | $49,999.47 | 1,567,119 |
| 10:05 AM | $50,028.46 | Up $11.92 | $50,039.68 | $50,007.53 | 1,630,771 |
| 10:04 AM | $50,016.54 | Down $ -27.26 | $50,047.24 | $50,011.96 | 2,166,562 |
| 10:03 AM | $50,043.80 | Up $34.08 | $50,044.36 | $50,007.01 | 1,581,284 |
| 10:02 AM | $50,009.72 | Up $17.24 | $50,032.99 | $49,996.29 | 1,881,359 |
| 10:01 AM | $49,992.48 | Up $37.10 | $50,001.76 | $49,951.15 | 1,858,663 |
| 10:00 AM | $49,955.38 | Down $ -38.13 | $49,996.25 | $49,955.38 | 1,903,062 |
| 09:59 AM | $49,993.51 | Up $9.73 | $50,004.75 | $49,981.89 | 1,469,970 |
| 09:58 AM | $49,983.78 | Up $7.18 | $49,999.51 | $49,974.49 | 1,710,900 |
| 09:57 AM | $49,976.60 | Up $6.81 | $49,990.11 | $49,955.24 | 1,573,870 |
| 09:56 AM | $49,969.79 | Down $ -6.02 | $49,986.13 | $49,963.01 | 1,315,603 |
| 09:55 AM | $49,975.81 | Up $7.41 | $49,990.23 | $49,968.00 | 1,568,242 |
| 09:54 AM | $49,968.40 | Up $58.33 | $49,968.40 | $49,916.98 | 1,279,461 |
| 09:53 AM | $49,910.07 | Down $ -31.43 | $49,950.34 | $49,910.07 | 1,735,706 |
| 09:52 AM | $49,941.50 | Up $86.38 | $49,942.10 | $49,857.28 | 1,729,821 |
| 09:51 AM | $49,855.12 | Up $14.94 | $49,855.12 | $49,819.92 | 2,077,066 |
| 09:50 AM | $49,840.18 | Up $56.37 | $49,840.18 | $49,784.83 | 2,073,566 |
| 09:49 AM | $49,783.81 | Down $ -19.02 | $49,807.82 | $49,770.08 | 1,851,983 |
| 09:48 AM | $49,802.83 | Up $40.03 | $49,805.13 | $49,762.13 | 2,370,815 |
| 09:47 AM | $49,762.80 | Down $ -15.08 | $49,799.55 | $49,762.80 | 2,091,702 |
| 09:46 AM | $49,777.88 | Up $28.62 | $49,786.27 | $49,752.22 | 1,931,719 |
| 09:45 AM | $49,749.26 | Up $22.69 | $49,765.15 | $49,727.96 | 2,261,235 |
| 09:44 AM | $49,726.57 | Down $ -12.47 | $49,746.10 | $49,726.57 | 1,800,916 |
| 09:43 AM | $49,739.04 | Down $ -15.07 | $49,780.43 | $49,739.04 | 2,035,653 |
| 09:42 AM | $49,754.11 | Down $ -0.21 | $49,754.32 | $49,716.15 | 2,027,532 |
| 09:41 AM | $49,754.32 | Up $31.20 | $49,763.31 | $49,716.53 | 2,392,482 |
| 09:40 AM | $49,723.12 | Down $ -30.02 | $49,745.87 | $49,707.14 | 2,887,557 |
| 09:39 AM | $49,753.14 | Up $0.76 | $49,772.03 | $49,744.79 | 2,777,870 |
| 09:38 AM | $49,752.38 | Up $17.51 | $49,757.95 | $49,722.91 | 2,729,798 |
| 09:37 AM | $49,734.87 | Down $ -2.28 | $49,738.32 | $49,697.47 | 3,119,174 |
| 09:36 AM | $49,737.15 | Down $ -0.07 | $49,739.35 | $49,720.68 | 3,457,342 |
| 09:35 AM | $49,737.22 | Down $ -26.45 | $49,785.57 | $49,733.55 | 4,555,173 |
| 09:34 AM | $49,763.67 | Up $9.99 | $49,775.18 | $49,738.27 | 5,469,911 |
| 09:33 AM | $49,753.68 | Down $ -17.90 | $49,795.80 | $49,744.69 | 3,636,684 |
| 09:32 AM | $49,771.58 | Down $ -50.23 | $49,842.56 | $49,762.73 | 3,734,961 |
| 09:31 AM | $49,821.81 | Up $2.95 | $49,837.82 | $49,777.02 | 4,210,295 |
| 09:30 AM | $49,818.86 | Down $ -190.49 | $49,983.80 | $49,813.90 | 10,903,332 |
| Previous close | $50,009.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $49,578.03 | $49,710.33 | $49,520.45 | 345,632,692 |
| 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 | $49,673.11 | $49,704.55 | $49,496.47 | 259,503,352 |
| 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 |
| 10/04/2026 | $47,916.57 | $47,946.42 | $47,970.54 | $47,856.18 | 272,244,782 |
| 09/04/2026 | $48,185.80 | $48,081.35 | $48,323.95 | $48,080.61 | 274,618,673 |
Graphs are not available, please refer to the detailed table