Dow Jones Industrial Average
49,633.12 Down -19.02 (-0.04 %)
Delayed : 2026/05/01 12:14:04
- Previous close $49,652.14
- Opening $49,832.57
- Today High $49,988.56
- Today Low $49,633.00
- Price Bid $49,624.19
- Price Ask $49,624.19
- 52 Weeks High $50,512.79
- 52 Weeks Low $40,705.63
- Size Bid N/A
- Size Ask N/A
- Volume 217,447,404
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:14 PM | $49,632.75 | Down $ -3.93 | $49,635.46 | $49,624.25 | 519,595 |
| 12:13 PM | $49,636.68 | Down $ -6.27 | $49,644.17 | $49,634.79 | 1,117,109 |
| 12:12 PM | $49,642.95 | Down $ -4.02 | $49,648.69 | $49,639.37 | 572,301 |
| 12:11 PM | $49,646.97 | Up $2.92 | $49,654.29 | $49,637.54 | 853,647 |
| 12:10 PM | $49,644.05 | Down $ -14.80 | $49,662.11 | $49,643.77 | 876,339 |
| 12:09 PM | $49,658.85 | Down $ -12.22 | $49,672.72 | $49,654.52 | 1,080,694 |
| 12:08 PM | $49,671.07 | Up $6.15 | $49,674.62 | $49,665.69 | 600,788 |
| 12:07 PM | $49,664.92 | Down $ -4.40 | $49,675.26 | $49,664.92 | 759,900 |
| 12:06 PM | $49,669.32 | Up $1.98 | $49,676.06 | $49,663.73 | 651,938 |
| 12:05 PM | $49,667.34 | Down $ -0.31 | $49,672.34 | $49,665.75 | 543,152 |
| 12:04 PM | $49,667.65 | Up $9.20 | $49,670.05 | $49,656.02 | 814,126 |
| 12:03 PM | $49,658.45 | Down $ -11.08 | $49,673.44 | $49,657.68 | 490,607 |
| 12:02 PM | $49,669.53 | Down $ -1.16 | $49,676.80 | $49,668.61 | 464,182 |
| 12:01 PM | $49,670.69 | Up $4.08 | $49,674.07 | $49,662.40 | 508,870 |
| 12:00 PM | $49,666.61 | Down $ -6.88 | $49,676.15 | $49,662.11 | 502,979 |
| 11:59 AM | $49,673.49 | Up $4.08 | $49,679.33 | $49,668.79 | 563,182 |
| 11:58 AM | $49,669.41 | Up $3.18 | $49,671.87 | $49,662.03 | 561,969 |
| 11:57 AM | $49,666.23 | Down $ -12.92 | $49,685.77 | $49,666.23 | 584,974 |
| 11:56 AM | $49,679.15 | Down $ -12.08 | $49,693.39 | $49,678.56 | 660,233 |
| 11:55 AM | $49,691.23 | Up $2.83 | $49,694.43 | $49,687.44 | 564,838 |
| 11:54 AM | $49,688.40 | Down $ -4.56 | $49,696.23 | $49,686.91 | 636,118 |
| 11:53 AM | $49,692.96 | Down $ -4.82 | $49,696.97 | $49,680.15 | 668,413 |
| 11:52 AM | $49,697.78 | Up $6.88 | $49,701.20 | $49,668.73 | 710,143 |
| 11:51 AM | $49,690.90 | Up $5.67 | $49,696.29 | $49,675.38 | 1,153,733 |
| 11:50 AM | $49,685.23 | Down $ -58.44 | $49,746.68 | $49,653.77 | 2,121,475 |
| 11:49 AM | $49,743.67 | Up $9.56 | $49,746.55 | $49,732.51 | 666,229 |
| 11:48 AM | $49,734.11 | Down $ -3.09 | $49,740.77 | $49,734.11 | 649,478 |
| 11:47 AM | $49,737.20 | Down $ -10.83 | $49,754.83 | $49,732.45 | 958,364 |
| 11:46 AM | $49,748.03 | Up $1.20 | $49,752.86 | $49,743.73 | 968,883 |
| 11:45 AM | $49,746.83 | Up $6.67 | $49,755.26 | $49,742.24 | 687,812 |
| 11:44 AM | $49,740.16 | Up $12.74 | $49,740.16 | $49,725.03 | 705,871 |
| 11:43 AM | $49,727.42 | Up $4.23 | $49,731.43 | $49,720.80 | 829,412 |
| 11:42 AM | $49,723.19 | Up $1.47 | $49,726.72 | $49,715.94 | 724,073 |
| 11:41 AM | $49,721.72 | Up $9.23 | $49,724.03 | $49,707.59 | 613,037 |
| 11:40 AM | $49,712.49 | Down $ -1.43 | $49,718.00 | $49,712.21 | 785,035 |
| 11:39 AM | $49,713.92 | Down $ -12.92 | $49,726.81 | $49,713.92 | 574,047 |
| 11:38 AM | $49,726.84 | Down $ -6.74 | $49,734.33 | $49,722.31 | 780,965 |
| 11:37 AM | $49,733.58 | Up $25.42 | $49,739.46 | $49,702.18 | 1,200,261 |
| 11:36 AM | $49,708.16 | Up $12.83 | $49,710.49 | $49,695.24 | 552,492 |
| 11:35 AM | $49,695.33 | Down $ -0.61 | $49,699.27 | $49,692.08 | 635,240 |
| 11:34 AM | $49,695.94 | Down $ -9.51 | $49,704.80 | $49,694.96 | 624,306 |
| 11:33 AM | $49,705.45 | Down $ -4.41 | $49,714.73 | $49,703.83 | 1,484,506 |
| 11:32 AM | $49,709.86 | Down $ -11.56 | $49,727.04 | $49,709.59 | 823,087 |
| 11:31 AM | $49,721.42 | Up $4.76 | $49,725.86 | $49,714.53 | 536,008 |
| 11:30 AM | $49,716.66 | Down $ -8.68 | $49,725.40 | $49,716.66 | 697,600 |
| 11:29 AM | $49,725.34 | Up $11.94 | $49,733.20 | $49,713.30 | 786,251 |
| 11:28 AM | $49,713.40 | Down $ -16.78 | $49,731.44 | $49,713.40 | 668,090 |
| 11:27 AM | $49,730.18 | Down $ -0.31 | $49,733.00 | $49,724.69 | 757,205 |
| 11:26 AM | $49,730.49 | Down $ -6.05 | $49,742.14 | $49,730.49 | 1,490,036 |
| 11:25 AM | $49,736.54 | Down $ -2.01 | $49,742.68 | $49,733.39 | 671,666 |
| 11:24 AM | $49,738.55 | Up $14.95 | $49,738.79 | $49,720.15 | 931,089 |
| 11:23 AM | $49,723.60 | Down $ -9.49 | $49,743.41 | $49,723.60 | 558,289 |
| 11:22 AM | $49,733.09 | Up $6.92 | $49,740.33 | $49,726.08 | 604,355 |
| 11:21 AM | $49,726.17 | Up $4.83 | $49,726.37 | $49,711.55 | 887,588 |
| 11:20 AM | $49,721.34 | Up $3.30 | $49,730.76 | $49,718.67 | 699,215 |
| 11:19 AM | $49,718.04 | Down $ -12.16 | $49,733.87 | $49,717.67 | 767,927 |
| 11:18 AM | $49,730.20 | Down $ -20.30 | $49,751.45 | $49,726.53 | 1,062,249 |
| 11:17 AM | $49,750.50 | Down $ -11.13 | $49,763.74 | $49,748.99 | 581,074 |
| 11:16 AM | $49,761.63 | Down $ -7.25 | $49,773.67 | $49,760.29 | 690,169 |
| 11:15 AM | $49,768.88 | Up $3.62 | $49,770.25 | $49,758.09 | 868,067 |
| 11:14 AM | $49,765.26 | Down $ -6.54 | $49,773.79 | $49,756.43 | 648,483 |
| 11:13 AM | $49,771.80 | Up $9.82 | $49,781.36 | $49,756.14 | 759,215 |
| 11:12 AM | $49,761.98 | Up $5.36 | $49,761.98 | $49,748.96 | 605,747 |
| 11:11 AM | $49,756.62 | Up $4.04 | $49,768.63 | $49,748.27 | 725,940 |
| 11:10 AM | $49,752.58 | Down $ -20.46 | $49,773.46 | $49,749.13 | 523,250 |
| 11:09 AM | $49,773.04 | Up $14.02 | $49,777.56 | $49,760.19 | 680,114 |
| 11:08 AM | $49,759.02 | Up $9.98 | $49,760.74 | $49,746.73 | 626,690 |
| 11:07 AM | $49,749.04 | Down $ -6.84 | $49,757.08 | $49,741.13 | 677,791 |
| 11:06 AM | $49,755.88 | Up $7.40 | $49,755.88 | $49,737.58 | 753,233 |
| 11:05 AM | $49,748.48 | Up $7.10 | $49,750.30 | $49,734.82 | 624,290 |
| 11:04 AM | $49,741.38 | Down $ -23.59 | $49,762.48 | $49,736.60 | 904,942 |
| 11:03 AM | $49,764.97 | Down $ -0.46 | $49,767.14 | $49,756.44 | 772,048 |
| 11:02 AM | $49,765.43 | Down $ -16.22 | $49,780.97 | $49,754.64 | 886,089 |
| 11:01 AM | $49,781.65 | Up $5.73 | $49,782.63 | $49,766.25 | 899,656 |
| 11:00 AM | $49,775.92 | Up $5.97 | $49,777.27 | $49,762.45 | 964,504 |
| 10:59 AM | $49,769.95 | Down $ -17.71 | $49,793.50 | $49,769.95 | 726,845 |
| 10:58 AM | $49,787.66 | Up $4.69 | $49,795.11 | $49,774.38 | 735,302 |
| 10:57 AM | $49,782.97 | Up $0.22 | $49,786.92 | $49,776.19 | 1,199,755 |
| 10:56 AM | $49,782.75 | Up $14.47 | $49,786.44 | $49,767.25 | 651,181 |
| 10:55 AM | $49,768.28 | Down $ -5.02 | $49,778.62 | $49,764.43 | 1,321,101 |
| 10:54 AM | $49,773.30 | Down $ -23.07 | $49,800.36 | $49,773.21 | 844,844 |
| 10:53 AM | $49,796.37 | Down $ -12.13 | $49,805.56 | $49,789.46 | 889,404 |
| 10:52 AM | $49,808.50 | Down $ -21.71 | $49,831.64 | $49,807.08 | 787,103 |
| 10:51 AM | $49,830.21 | Down $ -1.72 | $49,835.44 | $49,816.62 | 927,066 |
| 10:50 AM | $49,831.93 | Up $8.38 | $49,834.54 | $49,812.51 | 1,110,097 |
| 10:49 AM | $49,823.55 | Down $ -5.49 | $49,833.21 | $49,819.30 | 1,137,253 |
| 10:48 AM | $49,829.04 | Up $7.63 | $49,829.85 | $49,809.73 | 1,762,644 |
| 10:47 AM | $49,821.41 | Up $3.03 | $49,835.83 | $49,816.78 | 1,117,496 |
| 10:46 AM | $49,818.38 | Up $21.76 | $49,818.70 | $49,796.33 | 1,282,549 |
| 10:45 AM | $49,796.62 | Down $ -6.49 | $49,801.83 | $49,783.05 | 975,762 |
| 10:44 AM | $49,803.11 | Down $ -1.22 | $49,815.59 | $49,803.11 | 1,248,418 |
| 10:43 AM | $49,804.33 | Up $7.17 | $49,811.75 | $49,797.46 | 1,280,313 |
| 10:42 AM | $49,797.16 | Up $5.01 | $49,804.98 | $49,786.60 | 1,065,894 |
| 10:41 AM | $49,792.15 | Down $ -14.27 | $49,808.81 | $49,791.34 | 986,551 |
| 10:40 AM | $49,806.42 | Down $ -35.34 | $49,843.08 | $49,803.51 | 1,363,611 |
| 10:39 AM | $49,841.76 | Up $12.39 | $49,847.60 | $49,825.97 | 1,669,851 |
| 10:38 AM | $49,829.37 | Down $ -14.30 | $49,843.71 | $49,820.92 | 1,168,279 |
| 10:37 AM | $49,843.67 | Down $ -13.29 | $49,858.80 | $49,841.34 | 1,660,506 |
| 10:36 AM | $49,856.96 | Down $ -10.67 | $49,869.53 | $49,853.51 | 1,493,886 |
| 10:35 AM | $49,867.63 | Down $ -8.41 | $49,882.22 | $49,867.63 | 1,358,733 |
| 10:34 AM | $49,876.04 | Down $ -17.42 | $49,895.42 | $49,865.68 | 1,584,969 |
| 10:33 AM | $49,893.46 | Up $3.40 | $49,898.82 | $49,885.83 | 1,678,380 |
| 10:32 AM | $49,890.06 | Down $ -9.78 | $49,909.99 | $49,882.61 | 2,251,888 |
| 10:31 AM | $49,899.84 | Down $ -4.31 | $49,914.05 | $49,898.99 | 1,705,778 |
| 10:30 AM | $49,904.15 | Up $7.80 | $49,904.15 | $49,892.79 | 2,213,596 |
| 10:29 AM | $49,896.35 | Down $ -11.51 | $49,907.88 | $49,888.43 | 1,220,842 |
| 10:28 AM | $49,907.86 | Down $ -16.38 | $49,924.65 | $49,904.64 | 922,411 |
| 10:27 AM | $49,924.24 | Up $1.19 | $49,934.05 | $49,917.39 | 1,070,581 |
| 10:26 AM | $49,923.05 | Down $ -12.76 | $49,939.43 | $49,919.74 | 1,196,399 |
| 10:25 AM | $49,935.81 | Down $ -17.17 | $49,949.92 | $49,930.89 | 1,271,126 |
| 10:24 AM | $49,952.98 | Up $21.87 | $49,957.48 | $49,928.74 | 1,042,776 |
| 10:23 AM | $49,931.11 | Down $ -29.57 | $49,956.61 | $49,929.03 | 1,055,845 |
| 10:22 AM | $49,960.68 | Down $ -14.98 | $49,978.44 | $49,950.09 | 1,209,146 |
| 10:21 AM | $49,975.66 | Down $ -0.30 | $49,978.73 | $49,963.33 | 1,124,731 |
| 10:20 AM | $49,975.96 | Up $7.43 | $49,988.56 | $49,962.75 | 1,113,103 |
| 10:19 AM | $49,968.53 | Up $15.35 | $49,975.05 | $49,958.33 | 1,177,343 |
| 10:18 AM | $49,953.18 | Down $ -9.57 | $49,968.57 | $49,952.78 | 1,273,979 |
| 10:17 AM | $49,962.75 | Down $ -14.16 | $49,978.06 | $49,956.14 | 1,301,881 |
| 10:16 AM | $49,976.91 | Up $41.90 | $49,976.91 | $49,927.12 | 1,412,398 |
| 10:15 AM | $49,935.01 | Up $11.34 | $49,945.81 | $49,924.74 | 1,992,037 |
| 10:14 AM | $49,923.67 | Down $ -23.20 | $49,946.98 | $49,922.67 | 1,502,649 |
| 10:13 AM | $49,946.87 | Up $0.00 | $49,950.43 | $49,934.59 | 1,349,359 |
| 10:12 AM | $49,946.87 | Up $19.49 | $49,947.95 | $49,928.49 | 1,468,215 |
| 10:11 AM | $49,927.38 | Down $ -2.83 | $49,942.41 | $49,926.78 | 1,515,256 |
| 10:10 AM | $49,930.21 | Up $14.96 | $49,932.28 | $49,911.31 | 1,853,149 |
| 10:09 AM | $49,915.25 | Down $ -35.87 | $49,957.90 | $49,910.58 | 1,870,670 |
| 10:08 AM | $49,951.12 | Up $15.45 | $49,951.12 | $49,928.27 | 1,375,538 |
| 10:07 AM | $49,935.67 | Down $ -31.43 | $49,970.42 | $49,932.71 | 1,591,842 |
| 10:06 AM | $49,967.10 | Down $ -7.02 | $49,987.37 | $49,957.56 | 1,588,408 |
| 10:05 AM | $49,974.12 | Down $ -1.99 | $49,988.11 | $49,965.37 | 1,760,397 |
| 10:04 AM | $49,976.11 | Down $ -6.30 | $49,980.19 | $49,957.62 | 2,347,772 |
| 10:03 AM | $49,982.41 | Up $17.40 | $49,985.40 | $49,959.50 | 1,539,855 |
| 10:02 AM | $49,965.01 | Up $9.53 | $49,979.32 | $49,953.23 | 1,662,769 |
| 10:01 AM | $49,955.48 | Down $ -5.57 | $49,960.93 | $49,930.54 | 3,048,157 |
| 10:00 AM | $49,961.05 | Up $28.83 | $49,964.03 | $49,925.00 | 1,803,016 |
| 09:59 AM | $49,932.22 | Up $10.30 | $49,932.22 | $49,907.11 | 1,591,824 |
| 09:58 AM | $49,921.92 | Up $35.18 | $49,922.04 | $49,871.02 | 1,420,018 |
| 09:57 AM | $49,886.74 | Down $ -10.35 | $49,920.01 | $49,886.03 | 1,341,811 |
| 09:56 AM | $49,897.09 | Up $40.34 | $49,904.71 | $49,848.66 | 1,641,945 |
| 09:55 AM | $49,856.75 | Up $43.83 | $49,893.80 | $49,814.15 | 2,235,596 |
| 09:54 AM | $49,812.92 | Up $31.81 | $49,814.61 | $49,775.51 | 1,432,793 |
| 09:53 AM | $49,781.11 | Up $19.38 | $49,781.92 | $49,753.98 | 1,468,932 |
| 09:52 AM | $49,761.73 | Down $ -11.62 | $49,777.21 | $49,752.90 | 1,573,354 |
| 09:51 AM | $49,773.35 | Down $ -29.32 | $49,803.41 | $49,767.37 | 1,873,606 |
| 09:50 AM | $49,802.67 | Up $45.58 | $49,803.96 | $49,749.20 | 3,134,810 |
| 09:49 AM | $49,757.09 | Down $ -0.37 | $49,767.65 | $49,739.48 | 1,813,680 |
| 09:48 AM | $49,757.46 | Down $ -17.01 | $49,776.93 | $49,754.20 | 1,672,661 |
| 09:47 AM | $49,774.47 | Up $10.22 | $49,788.16 | $49,753.00 | 1,849,769 |
| 09:46 AM | $49,764.25 | Down $ -16.71 | $49,774.50 | $49,761.38 | 1,884,039 |
| 09:45 AM | $49,780.96 | Down $ -25.70 | $49,817.35 | $49,780.96 | 1,596,602 |
| 09:44 AM | $49,806.66 | Up $56.29 | $49,807.92 | $49,749.84 | 1,654,047 |
| 09:43 AM | $49,750.37 | Down $ -15.08 | $49,771.50 | $49,743.13 | 1,680,270 |
| 09:42 AM | $49,765.45 | Down $ -21.33 | $49,793.57 | $49,756.24 | 1,875,316 |
| 09:41 AM | $49,786.78 | Up $6.23 | $49,791.70 | $49,763.02 | 2,163,008 |
| 09:40 AM | $49,780.55 | Down $ -34.68 | $49,820.09 | $49,779.23 | 2,106,429 |
| 09:39 AM | $49,815.23 | Down $ -27.02 | $49,846.68 | $49,811.71 | 1,906,759 |
| 09:38 AM | $49,842.25 | Down $ -38.58 | $49,888.00 | $49,842.25 | 2,032,068 |
| 09:37 AM | $49,880.83 | Up $4.25 | $49,904.78 | $49,870.54 | 1,935,246 |
| 09:36 AM | $49,876.58 | Down $ -5.68 | $49,882.92 | $49,859.52 | 2,209,858 |
| 09:35 AM | $49,882.26 | Up $53.03 | $49,889.91 | $49,818.85 | 2,479,279 |
| 09:34 AM | $49,829.23 | Up $21.67 | $49,840.15 | $49,778.06 | 2,360,024 |
| 09:33 AM | $49,807.56 | Up $28.80 | $49,811.59 | $49,750.10 | 2,844,568 |
| 09:32 AM | $49,778.76 | Down $ -5.72 | $49,808.60 | $49,739.06 | 4,355,360 |
| 09:31 AM | $49,784.48 | Up $35.79 | $49,812.35 | $49,736.11 | 3,893,601 |
| 09:30 AM | $49,748.69 | Up $96.55 | $49,865.99 | $49,725.03 | 9,416,514 |
| Previous close | $49,652.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $47,909.92 | $47,807.29 | $47,926.99 | $47,681.39 | 291,693,718 |
| 07/04/2026 | $46,584.46 | $46,312.98 | $46,613.50 | $46,252.88 | 279,027,977 |
| 06/04/2026 | $46,669.88 | $46,610.93 | $46,676.90 | $46,454.83 | 207,892,832 |
| 02/04/2026 | $46,504.67 | $46,420.27 | $46,529.86 | $46,290.17 | 242,714,385 |
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
| 25/03/2026 | $46,429.49 | $46,435.90 | $46,577.16 | $46,354.45 | 265,270,462 |
| 24/03/2026 | $46,124.06 | $46,256.64 | $46,382.55 | $46,096.80 | 295,168,071 |
| 23/03/2026 | $46,208.47 | $46,290.46 | $46,512.44 | $46,108.15 | 311,382,990 |
| 20/03/2026 | $45,577.47 | $45,796.59 | $45,893.72 | $45,369.39 | 798,997,954 |
| 19/03/2026 | $46,021.43 | $45,855.60 | $46,247.22 | $45,733.70 | 290,488,344 |
Graphs are not available, please refer to the detailed table