Dow Jones Industrial Average
51,543.02 Down -235.02 (-0.46 %)
Delayed : 2026/09/18 12:02:56
- Previous close $51,778.04
- Opening $51,826.78
- Today High $51,826.78
- Today Low $51,508.51
- Price Bid $51,529.60
- Price Ask $51,529.60
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 216,898,838
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:02 PM | $51,541.71 | Up $8.86 | $51,543.02 | $51,529.60 | 405,132 |
| 12:01 PM | $51,532.85 | Up $0.62 | $51,536.94 | $51,525.49 | 497,923 |
| 12:00 PM | $51,532.23 | Down $ -15.84 | $51,549.30 | $51,531.93 | 586,892 |
| 11:59 AM | $51,548.07 | Up $13.35 | $51,548.07 | $51,531.22 | 730,087 |
| 11:58 AM | $51,534.72 | Down $ -5.13 | $51,540.53 | $51,533.01 | 443,046 |
| 11:57 AM | $51,539.85 | Down $ -13.98 | $51,554.04 | $51,539.62 | 477,625 |
| 11:56 AM | $51,553.83 | Up $9.53 | $51,554.01 | $51,542.24 | 408,595 |
| 11:55 AM | $51,544.30 | Up $4.70 | $51,545.31 | $51,537.50 | 433,350 |
| 11:54 AM | $51,539.60 | Down $ -0.36 | $51,543.34 | $51,533.23 | 435,611 |
| 11:53 AM | $51,539.96 | Down $ -4.91 | $51,551.13 | $51,539.51 | 364,609 |
| 11:52 AM | $51,544.87 | Down $ -5.11 | $51,549.77 | $51,540.35 | 344,568 |
| 11:51 AM | $51,549.98 | Up $1.17 | $51,553.01 | $51,547.29 | 402,013 |
| 11:50 AM | $51,548.81 | Down $ -5.23 | $51,554.82 | $51,546.55 | 343,414 |
| 11:49 AM | $51,554.04 | Up $6.36 | $51,555.91 | $51,543.84 | 701,974 |
| 11:48 AM | $51,547.68 | Down $ -1.25 | $51,550.33 | $51,543.80 | 558,825 |
| 11:47 AM | $51,548.93 | Down $ -5.92 | $51,555.55 | $51,548.36 | 666,315 |
| 11:46 AM | $51,554.85 | Up $0.32 | $51,566.58 | $51,553.82 | 467,833 |
| 11:45 AM | $51,554.53 | Down $ -9.15 | $51,567.93 | $51,554.28 | 473,040 |
| 11:44 AM | $51,563.68 | Up $0.31 | $51,568.25 | $51,559.16 | 401,203 |
| 11:43 AM | $51,563.37 | Up $0.86 | $51,566.13 | $51,562.13 | 467,603 |
| 11:42 AM | $51,562.51 | Up $5.56 | $51,562.88 | $51,548.07 | 445,990 |
| 11:41 AM | $51,556.95 | Up $5.52 | $51,558.84 | $51,550.48 | 512,294 |
| 11:40 AM | $51,551.43 | Down $ -7.04 | $51,557.84 | $51,545.60 | 490,965 |
| 11:39 AM | $51,558.47 | Down $ -14.85 | $51,574.04 | $51,557.99 | 444,497 |
| 11:38 AM | $51,573.32 | Down $ -11.43 | $51,584.46 | $51,565.61 | 554,386 |
| 11:37 AM | $51,584.75 | Down $ -13.19 | $51,598.42 | $51,583.80 | 552,903 |
| 11:36 AM | $51,597.94 | Down $ -6.00 | $51,605.02 | $51,594.91 | 770,303 |
| 11:35 AM | $51,603.94 | Up $11.41 | $51,604.25 | $51,592.66 | 693,519 |
| 11:34 AM | $51,592.53 | Down $ -0.81 | $51,595.22 | $51,579.96 | 583,144 |
| 11:33 AM | $51,593.34 | Up $19.95 | $51,594.63 | $51,573.49 | 548,781 |
| 11:32 AM | $51,573.39 | Up $4.30 | $51,574.01 | $51,564.34 | 441,703 |
| 11:31 AM | $51,569.09 | Down $ -2.97 | $51,575.21 | $51,558.12 | 560,077 |
| 11:30 AM | $51,572.06 | Down $ -17.88 | $51,601.75 | $51,569.31 | 907,614 |
| 11:29 AM | $51,589.94 | Down $ -3.49 | $51,593.42 | $51,585.42 | 1,171,268 |
| 11:28 AM | $51,593.43 | Down $ -9.38 | $51,607.33 | $51,593.43 | 803,358 |
| 11:27 AM | $51,602.81 | Up $10.78 | $51,603.32 | $51,587.89 | 436,443 |
| 11:26 AM | $51,592.03 | Up $5.21 | $51,595.42 | $51,586.54 | 482,281 |
| 11:25 AM | $51,586.82 | Up $5.74 | $51,586.82 | $51,577.89 | 476,436 |
| 11:24 AM | $51,581.08 | Up $2.07 | $51,581.08 | $51,570.88 | 544,905 |
| 11:23 AM | $51,579.01 | Up $3.93 | $51,583.36 | $51,574.86 | 591,498 |
| 11:22 AM | $51,575.08 | Up $9.60 | $51,577.80 | $51,562.88 | 549,317 |
| 11:21 AM | $51,565.48 | Down $ -7.39 | $51,573.07 | $51,560.64 | 413,479 |
| 11:20 AM | $51,572.87 | Down $ -2.02 | $51,578.89 | $51,572.31 | 396,910 |
| 11:19 AM | $51,574.89 | Up $31.11 | $51,575.52 | $51,544.00 | 521,002 |
| 11:18 AM | $51,543.78 | Down $ -2.25 | $51,550.63 | $51,541.15 | 434,182 |
| 11:17 AM | $51,546.03 | Up $5.16 | $51,550.00 | $51,540.66 | 499,424 |
| 11:16 AM | $51,540.87 | Down $ -16.06 | $51,558.79 | $51,540.34 | 528,774 |
| 11:15 AM | $51,556.93 | Up $9.28 | $51,559.35 | $51,547.57 | 458,495 |
| 11:14 AM | $51,547.65 | Down $ -9.37 | $51,557.25 | $51,547.57 | 510,296 |
| 11:13 AM | $51,557.02 | Up $7.75 | $51,557.02 | $51,540.28 | 677,150 |
| 11:12 AM | $51,549.27 | Down $ -6.23 | $51,559.12 | $51,545.09 | 546,258 |
| 11:11 AM | $51,555.50 | Down $ -8.33 | $51,572.13 | $51,555.50 | 714,776 |
| 11:10 AM | $51,563.83 | Up $12.88 | $51,565.39 | $51,546.23 | 960,652 |
| 11:09 AM | $51,550.95 | Up $2.15 | $51,553.58 | $51,546.36 | 559,427 |
| 11:08 AM | $51,548.80 | Down $ -15.28 | $51,564.03 | $51,543.70 | 1,302,280 |
| 11:07 AM | $51,564.08 | Up $3.01 | $51,564.08 | $51,554.60 | 1,421,830 |
| 11:06 AM | $51,561.07 | Up $3.52 | $51,565.23 | $51,555.66 | 805,032 |
| 11:05 AM | $51,557.55 | Down $ -0.33 | $51,558.75 | $51,547.82 | 953,677 |
| 11:04 AM | $51,557.88 | Up $6.54 | $51,559.47 | $51,549.20 | 921,417 |
| 11:03 AM | $51,551.34 | Up $8.56 | $51,551.48 | $51,536.03 | 613,712 |
| 11:02 AM | $51,542.78 | Down $ -19.39 | $51,561.76 | $51,537.40 | 759,676 |
| 11:01 AM | $51,562.17 | Down $ -8.94 | $51,576.57 | $51,557.48 | 584,325 |
| 11:00 AM | $51,571.11 | Down $ -16.86 | $51,592.87 | $51,570.03 | 1,037,447 |
| 10:59 AM | $51,587.97 | Up $6.64 | $51,592.03 | $51,580.49 | 653,336 |
| 10:58 AM | $51,581.33 | Up $7.75 | $51,590.70 | $51,574.89 | 573,499 |
| 10:57 AM | $51,573.58 | Up $1.92 | $51,575.09 | $51,562.99 | 627,602 |
| 10:56 AM | $51,571.66 | Down $ -13.20 | $51,581.47 | $51,571.66 | 641,967 |
| 10:55 AM | $51,584.86 | Up $4.16 | $51,589.33 | $51,574.06 | 794,956 |
| 10:54 AM | $51,580.70 | Up $1.05 | $51,582.10 | $51,572.89 | 778,448 |
| 10:53 AM | $51,579.65 | Up $1.86 | $51,580.77 | $51,571.27 | 638,983 |
| 10:52 AM | $51,577.79 | Up $15.22 | $51,577.92 | $51,559.52 | 644,659 |
| 10:51 AM | $51,562.57 | Up $20.95 | $51,563.67 | $51,537.16 | 681,677 |
| 10:50 AM | $51,541.62 | Down $ -2.98 | $51,545.23 | $51,530.76 | 1,429,553 |
| 10:49 AM | $51,544.60 | Up $19.21 | $51,546.91 | $51,524.35 | 701,768 |
| 10:48 AM | $51,525.39 | Up $3.28 | $51,526.00 | $51,517.03 | 939,380 |
| 10:47 AM | $51,522.11 | Down $ -5.35 | $51,532.08 | $51,518.93 | 731,324 |
| 10:46 AM | $51,527.46 | Up $11.82 | $51,541.25 | $51,512.94 | 814,315 |
| 10:45 AM | $51,515.64 | Down $ -2.34 | $51,519.73 | $51,508.51 | 755,695 |
| 10:44 AM | $51,517.98 | Down $ -4.55 | $51,523.94 | $51,517.03 | 709,794 |
| 10:43 AM | $51,522.53 | Down $ -22.78 | $51,545.45 | $51,521.12 | 811,751 |
| 10:42 AM | $51,545.31 | Down $ -22.75 | $51,569.07 | $51,540.63 | 877,004 |
| 10:41 AM | $51,568.06 | Down $ -9.47 | $51,575.16 | $51,560.71 | 813,728 |
| 10:40 AM | $51,577.53 | Down $ -10.62 | $51,588.43 | $51,564.47 | 604,139 |
| 10:39 AM | $51,588.15 | Up $20.08 | $51,595.67 | $51,568.28 | 1,030,084 |
| 10:38 AM | $51,568.07 | Up $8.74 | $51,573.72 | $51,557.22 | 694,812 |
| 10:37 AM | $51,559.33 | Up $1.48 | $51,564.85 | $51,556.51 | 599,515 |
| 10:36 AM | $51,557.85 | Down $ -16.14 | $51,575.68 | $51,557.85 | 658,246 |
| 10:35 AM | $51,573.99 | Up $4.85 | $51,579.55 | $51,564.42 | 536,465 |
| 10:34 AM | $51,569.14 | Down $ -17.66 | $51,588.32 | $51,563.21 | 685,918 |
| 10:33 AM | $51,586.80 | Down $ -8.69 | $51,592.98 | $51,579.52 | 668,782 |
| 10:32 AM | $51,595.49 | Up $0.94 | $51,603.18 | $51,591.78 | 1,155,762 |
| 10:31 AM | $51,594.55 | Down $ -4.09 | $51,608.46 | $51,593.61 | 1,202,594 |
| 10:30 AM | $51,598.64 | Down $ -1.24 | $51,609.49 | $51,595.22 | 1,796,585 |
| 10:29 AM | $51,599.88 | Down $ -2.82 | $51,610.54 | $51,594.15 | 642,972 |
| 10:28 AM | $51,602.70 | Up $14.65 | $51,604.36 | $51,587.55 | 725,425 |
| 10:27 AM | $51,588.05 | Up $5.36 | $51,591.54 | $51,583.35 | 695,070 |
| 10:26 AM | $51,582.69 | Up $2.10 | $51,591.30 | $51,580.16 | 1,237,412 |
| 10:25 AM | $51,580.59 | Down $ -8.40 | $51,593.78 | $51,580.25 | 850,634 |
| 10:24 AM | $51,588.99 | Down $ -19.91 | $51,608.38 | $51,581.78 | 905,756 |
| 10:23 AM | $51,608.90 | Down $ -8.65 | $51,617.68 | $51,596.46 | 713,495 |
| 10:22 AM | $51,617.55 | Up $21.38 | $51,621.49 | $51,596.31 | 776,277 |
| 10:21 AM | $51,596.17 | Up $4.88 | $51,613.30 | $51,591.14 | 1,004,246 |
| 10:20 AM | $51,591.29 | Down $ -18.50 | $51,613.08 | $51,590.06 | 816,090 |
| 10:19 AM | $51,609.79 | Up $7.82 | $51,612.55 | $51,598.70 | 982,956 |
| 10:18 AM | $51,601.97 | Up $24.23 | $51,601.97 | $51,576.58 | 877,321 |
| 10:17 AM | $51,577.74 | Down $ -4.25 | $51,592.06 | $51,577.74 | 891,850 |
| 10:16 AM | $51,581.99 | Up $11.41 | $51,581.99 | $51,566.58 | 1,285,886 |
| 10:15 AM | $51,570.58 | Up $6.54 | $51,577.52 | $51,564.71 | 861,601 |
| 10:14 AM | $51,564.04 | Down $ -17.90 | $51,581.85 | $51,563.79 | 1,287,974 |
| 10:13 AM | $51,581.94 | Down $ -12.27 | $51,601.78 | $51,572.32 | 1,306,262 |
| 10:12 AM | $51,594.21 | Down $ -18.18 | $51,613.47 | $51,581.77 | 1,667,422 |
| 10:11 AM | $51,612.39 | Up $16.04 | $51,617.03 | $51,595.15 | 1,420,811 |
| 10:10 AM | $51,596.35 | Up $35.82 | $51,600.30 | $51,562.51 | 1,438,196 |
| 10:09 AM | $51,560.53 | Up $8.15 | $51,562.58 | $51,552.09 | 875,150 |
| 10:08 AM | $51,552.38 | Up $24.36 | $51,552.95 | $51,528.61 | 752,932 |
| 10:07 AM | $51,528.02 | Down $ -5.80 | $51,537.25 | $51,518.53 | 968,105 |
| 10:06 AM | $51,533.82 | Down $ -4.20 | $51,539.51 | $51,520.96 | 1,032,109 |
| 10:05 AM | $51,538.02 | Down $ -17.49 | $51,559.14 | $51,530.24 | 1,065,940 |
| 10:04 AM | $51,555.51 | Up $10.17 | $51,562.11 | $51,535.84 | 919,768 |
| 10:03 AM | $51,545.34 | Up $5.54 | $51,554.52 | $51,537.85 | 761,373 |
| 10:02 AM | $51,539.80 | Down $ -29.14 | $51,569.24 | $51,539.33 | 891,550 |
| 10:01 AM | $51,568.94 | Down $ -25.74 | $51,597.23 | $51,568.54 | 1,007,603 |
| 10:00 AM | $51,594.68 | Up $19.61 | $51,594.68 | $51,566.20 | 1,720,660 |
| 09:59 AM | $51,575.07 | Down $ -6.60 | $51,582.23 | $51,562.11 | 1,330,207 |
| 09:58 AM | $51,581.67 | Up $5.55 | $51,593.25 | $51,571.58 | 870,551 |
| 09:57 AM | $51,576.12 | Down $ -14.67 | $51,588.09 | $51,558.34 | 819,569 |
| 09:56 AM | $51,590.79 | Up $5.49 | $51,597.80 | $51,584.11 | 1,103,835 |
| 09:55 AM | $51,585.30 | Down $ -7.79 | $51,592.33 | $51,577.41 | 787,586 |
| 09:54 AM | $51,593.09 | Down $ -32.27 | $51,628.14 | $51,589.28 | 868,360 |
| 09:53 AM | $51,625.36 | Down $ -21.51 | $51,647.62 | $51,625.36 | 822,651 |
| 09:52 AM | $51,646.87 | Up $27.50 | $51,646.87 | $51,619.46 | 861,364 |
| 09:51 AM | $51,619.37 | Up $3.74 | $51,620.36 | $51,607.28 | 1,057,832 |
| 09:50 AM | $51,615.63 | Down $ -11.52 | $51,633.60 | $51,609.85 | 1,056,017 |
| 09:49 AM | $51,627.15 | Down $ -19.99 | $51,646.63 | $51,627.15 | 1,131,049 |
| 09:48 AM | $51,647.14 | Down $ -12.28 | $51,661.97 | $51,642.79 | 1,055,429 |
| 09:47 AM | $51,659.42 | Down $ -5.66 | $51,675.75 | $51,654.78 | 1,211,433 |
| 09:46 AM | $51,665.08 | Up $23.94 | $51,665.08 | $51,636.40 | 1,101,557 |
| 09:45 AM | $51,641.14 | Down $ -7.82 | $51,652.71 | $51,638.68 | 1,280,829 |
| 09:44 AM | $51,648.96 | Down $ -2.26 | $51,657.55 | $51,644.59 | 1,573,355 |
| 09:43 AM | $51,651.22 | Up $6.77 | $51,674.10 | $51,642.67 | 1,755,258 |
| 09:42 AM | $51,644.45 | Down $ -1.40 | $51,661.99 | $51,642.72 | 2,186,674 |
| 09:41 AM | $51,645.85 | Down $ -6.07 | $51,671.82 | $51,640.57 | 1,738,914 |
| 09:40 AM | $51,651.92 | Up $10.45 | $51,673.62 | $51,642.88 | 2,252,781 |
| 09:39 AM | $51,641.47 | Down $ -20.25 | $51,675.99 | $51,640.64 | 1,822,018 |
| 09:38 AM | $51,661.72 | Up $7.99 | $51,685.48 | $51,652.50 | 1,581,094 |
| 09:37 AM | $51,653.73 | Up $10.23 | $51,654.08 | $51,630.83 | 1,737,616 |
| 09:36 AM | $51,643.50 | Up $11.90 | $51,643.50 | $51,618.49 | 1,511,000 |
| 09:35 AM | $51,631.60 | Down $ -53.61 | $51,684.72 | $51,626.28 | 1,898,901 |
| 09:34 AM | $51,685.21 | Down $ -43.73 | $51,734.60 | $51,680.34 | 1,699,343 |
| 09:33 AM | $51,728.94 | Down $ -36.14 | $51,784.23 | $51,725.16 | 2,007,974 |
| 09:32 AM | $51,765.08 | Up $12.12 | $51,799.29 | $51,762.78 | 4,291,729 |
| 09:31 AM | $51,752.96 | Up $10.14 | $51,752.96 | $51,722.22 | 2,273,534 |
| 09:30 AM | $51,742.82 | Down $ -35.22 | $51,826.78 | $51,688.20 | 49,369,351 |
| Previous close | $51,778.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
| 09/09/2026 | $52,380.66 | $52,358.13 | $52,533.35 | $52,318.12 | 246,842,579 |
| 08/09/2026 | $52,786.07 | $52,834.88 | $52,917.51 | $52,744.34 | 258,926,128 |
| 04/09/2026 | $53,414.25 | $53,371.43 | $53,468.49 | $53,356.38 | 217,673,273 |
| 03/09/2026 | $53,686.11 | $53,713.50 | $53,715.71 | $53,617.00 | 250,687,764 |
| 02/09/2026 | $53,061.95 | $53,053.99 | $53,094.57 | $52,943.61 | 241,483,867 |
| 01/09/2026 | $52,766.88 | $52,962.10 | $52,999.60 | $52,691.31 | 244,197,022 |
| 31/08/2026 | $53,185.90 | $53,220.89 | $53,276.90 | $53,176.34 | 368,307,996 |
| 28/08/2026 | $53,559.99 | $53,634.91 | $53,693.68 | $53,489.41 | 298,306,404 |
| 27/08/2026 | $53,569.44 | $53,618.10 | $53,682.59 | $53,507.49 | 364,321,746 |
| 26/08/2026 | $53,463.88 | $53,469.46 | $53,529.82 | $53,379.40 | 281,364,140 |
| 25/08/2026 | $53,577.40 | $53,523.01 | $53,602.01 | $53,463.04 | 245,124,218 |
| 24/08/2026 | $53,417.16 | $53,453.06 | $53,508.18 | $53,314.61 | 253,665,646 |
| 21/08/2026 | $53,277.01 | $53,208.07 | $53,355.92 | $53,116.36 | 234,681,323 |
| 20/08/2026 | $52,759.21 | $53,012.93 | $53,081.31 | $52,754.90 | 275,780,677 |
| 19/08/2026 | $53,463.05 | $53,492.81 | $53,589.38 | $53,410.87 | 273,380,683 |
| 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 |
Graphs are not available, please refer to the detailed table