Dow Jones Industrial Average

51,874.11 Down -873.21 (-1.68 %)

Delayed : 2026/07/29 12:35:29

  • Previous close $52,747.32
  • Opening $52,674.21
  • Today High $52,674.21
  • Today Low $51,793.23
  • Price Bid $51,863.03
  • Price Ask $51,863.03
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 199,217,528

Intraday history

Hour Last Change High Low Volume
12:35 PM $51,866.00 Down $ -14.57 $51,883.07 $51,861.25 531,351
12:34 PM $51,880.57 Down $ -13.82 $51,905.25 $51,877.09 522,906
12:33 PM $51,894.39 Up $6.93 $51,895.25 $51,877.94 468,602
12:32 PM $51,887.46 Down $ -7.71 $51,901.00 $51,880.36 771,817
12:31 PM $51,895.17 Down $ -10.83 $51,916.38 $51,890.28 591,926
12:30 PM $51,906.00 Up $14.80 $51,910.10 $51,887.94 1,055,262
12:29 PM $51,891.20 Up $7.41 $51,898.10 $51,883.01 621,435
12:28 PM $51,883.79 Up $6.17 $51,884.24 $51,869.26 515,215
12:27 PM $51,877.62 Down $ -5.17 $51,888.86 $51,876.08 679,454
12:26 PM $51,882.79 Up $12.54 $51,882.79 $51,860.38 1,763,804
12:25 PM $51,870.25 Up $7.35 $51,879.79 $51,864.49 628,666
12:24 PM $51,862.90 Down $ -6.13 $51,867.87 $51,847.31 589,581
12:23 PM $51,869.03 Up $16.76 $51,879.09 $51,852.54 915,568
12:22 PM $51,852.27 Up $19.20 $51,855.04 $51,827.45 704,387
12:21 PM $51,833.07 Up $13.10 $51,836.62 $51,818.35 574,855
12:20 PM $51,819.97 Up $9.53 $51,821.26 $51,802.25 762,168
12:19 PM $51,810.44 Down $ -6.71 $51,824.28 $51,810.44 608,589
12:18 PM $51,817.15 Down $ -11.62 $51,827.94 $51,813.28 776,796
12:17 PM $51,828.77 Up $3.72 $51,833.48 $51,821.92 1,360,980
12:16 PM $51,825.05 Up $9.73 $51,831.13 $51,811.44 814,666
12:15 PM $51,815.32 Up $0.01 $51,815.32 $51,793.23 959,731
12:14 PM $51,815.31 Down $ -24.75 $51,845.85 $51,815.31 781,641
12:13 PM $51,840.06 Down $ -3.71 $51,848.91 $51,839.27 645,072
12:12 PM $51,843.77 Up $15.42 $51,849.99 $51,829.20 597,275
12:11 PM $51,828.35 Down $ -9.70 $51,838.47 $51,824.79 681,460
12:10 PM $51,838.05 Down $ -9.73 $51,848.43 $51,836.96 685,844
12:09 PM $51,847.78 Down $ -6.69 $51,856.65 $51,842.96 677,674
12:08 PM $51,854.47 Up $0.38 $51,856.53 $51,841.02 662,808
12:07 PM $51,854.09 Up $14.92 $51,855.66 $51,829.01 820,112
12:06 PM $51,839.17 Up $8.85 $51,841.18 $51,826.00 2,290,573
12:05 PM $51,830.32 Down $ -20.20 $51,850.65 $51,814.32 821,781
12:04 PM $51,850.52 Down $ -19.94 $51,868.77 $51,844.50 795,945
12:03 PM $51,870.46 Up $6.88 $51,875.45 $51,860.63 477,975
12:02 PM $51,863.58 Up $8.29 $51,868.41 $51,848.95 685,193
12:01 PM $51,855.29 Down $ -4.36 $51,873.42 $51,855.17 555,210
12:00 PM $51,859.65 Down $ -36.13 $51,898.06 $51,859.65 707,313
11:59 AM $51,895.78 Up $3.70 $51,899.11 $51,881.40 625,451
11:58 AM $51,892.08 Up $19.09 $51,892.08 $51,870.10 704,122
11:57 AM $51,872.99 Down $ -4.67 $51,882.35 $51,865.44 823,942
11:56 AM $51,877.66 Up $6.02 $51,878.41 $51,863.02 710,330
11:55 AM $51,871.64 Down $ -11.26 $51,881.98 $51,855.80 738,476
11:54 AM $51,882.90 Down $ -39.03 $51,922.17 $51,882.85 733,643
11:53 AM $51,921.93 Up $7.56 $51,921.93 $51,903.88 578,294
11:52 AM $51,914.37 Up $8.83 $51,914.37 $51,897.27 628,671
11:51 AM $51,905.54 Down $ -6.03 $51,919.02 $51,899.67 718,558
11:50 AM $51,911.57 Down $ -16.45 $51,932.54 $51,903.60 734,606
11:49 AM $51,928.02 Up $11.08 $51,930.22 $51,917.80 702,099
11:48 AM $51,916.94 Down $ -11.62 $51,926.08 $51,903.66 660,146
11:47 AM $51,928.56 Up $18.27 $51,929.57 $51,909.15 999,911
11:46 AM $51,910.29 Up $9.46 $51,921.87 $51,899.43 836,415
11:45 AM $51,900.83 Down $ -1.67 $51,908.38 $51,892.39 975,448
11:44 AM $51,902.50 Up $24.64 $51,905.36 $51,879.56 810,469
11:43 AM $51,877.86 Down $ -11.71 $51,889.51 $51,877.86 686,456
11:42 AM $51,889.57 Down $ -5.35 $51,903.06 $51,883.66 634,839
11:41 AM $51,894.92 Down $ -7.29 $51,914.03 $51,887.19 716,652
11:40 AM $51,902.21 Down $ -8.01 $51,910.94 $51,897.49 790,056
11:39 AM $51,910.22 Down $ -18.21 $51,930.57 $51,910.22 732,527
11:38 AM $51,928.43 Down $ -0.96 $51,947.06 $51,924.01 755,600
11:37 AM $51,929.39 Down $ -7.89 $51,944.55 $51,921.33 777,667
11:36 AM $51,937.28 Down $ -8.40 $51,945.92 $51,930.74 661,088
11:35 AM $51,945.68 Up $23.85 $51,946.99 $51,921.15 621,119
11:34 AM $51,921.83 Down $ -16.92 $51,947.14 $51,917.42 657,674
11:33 AM $51,938.75 Down $ -7.06 $51,952.69 $51,934.22 611,002
11:32 AM $51,945.81 Up $10.08 $51,950.71 $51,935.99 737,806
11:31 AM $51,935.73 Up $9.76 $51,935.73 $51,925.12 657,412
11:30 AM $51,925.97 Up $1.01 $51,937.83 $51,922.05 891,727
11:29 AM $51,924.96 Down $ -0.61 $51,933.43 $51,920.70 764,236
11:28 AM $51,925.57 Up $4.50 $51,929.95 $51,918.36 651,441
11:27 AM $51,921.07 Up $2.44 $51,932.81 $51,913.70 550,749
11:26 AM $51,918.63 Down $ -28.41 $51,954.55 $51,911.37 725,266
11:25 AM $51,947.04 Down $ -2.94 $51,949.93 $51,924.90 686,452
11:24 AM $51,949.98 Up $12.38 $51,950.58 $51,930.05 641,026
11:23 AM $51,937.60 Up $14.56 $51,943.86 $51,922.15 587,206
11:22 AM $51,923.04 Down $ -6.18 $51,928.85 $51,917.69 679,640
11:21 AM $51,929.22 Up $5.18 $51,931.57 $51,913.03 651,401
11:20 AM $51,924.04 Up $7.83 $51,925.21 $51,912.63 757,054
11:19 AM $51,916.21 Down $ -20.72 $51,942.80 $51,914.86 722,729
11:18 AM $51,936.93 Up $12.44 $51,948.54 $51,924.70 639,769
11:17 AM $51,924.49 Down $ -26.30 $51,952.39 $51,921.59 667,940
11:16 AM $51,950.79 Up $9.32 $51,957.02 $51,939.79 923,768
11:15 AM $51,941.47 Up $23.57 $51,942.22 $51,919.21 586,099
11:14 AM $51,917.90 Down $ -13.10 $51,940.88 $51,917.58 640,837
11:13 AM $51,931.00 Down $ -17.48 $51,951.57 $51,931.00 640,748
11:12 AM $51,948.48 Up $13.29 $51,948.91 $51,934.18 833,540
11:11 AM $51,935.19 Down $ -22.32 $51,957.40 $51,923.82 1,049,705
11:10 AM $51,957.51 Up $6.35 $51,962.81 $51,949.08 839,777
11:09 AM $51,951.16 Up $13.04 $51,955.50 $51,933.05 871,040
11:08 AM $51,938.12 Down $ -9.22 $51,948.57 $51,935.57 922,020
11:07 AM $51,947.34 Up $36.14 $51,947.34 $51,911.10 866,339
11:06 AM $51,911.20 Down $ -12.82 $51,931.37 $51,904.99 820,137
11:05 AM $51,924.02 Down $ -11.93 $51,941.19 $51,920.88 1,040,786
11:04 AM $51,935.95 Down $ -14.34 $51,952.94 $51,933.53 860,806
11:03 AM $51,950.29 Down $ -9.18 $51,962.57 $51,942.75 938,632
11:02 AM $51,959.47 Up $27.97 $51,959.47 $51,930.48 977,131
11:01 AM $51,931.50 Up $40.88 $51,931.50 $51,886.15 805,651
11:00 AM $51,890.62 Down $ -12.19 $51,923.00 $51,883.66 1,006,700
10:59 AM $51,902.81 Up $2.47 $51,910.02 $51,890.83 938,812
10:58 AM $51,900.34 Down $ -3.38 $51,920.11 $51,889.94 910,585
10:57 AM $51,903.72 Down $ -19.19 $51,927.95 $51,902.88 868,788
10:56 AM $51,922.91 Down $ -19.81 $51,944.53 $51,922.91 822,355
10:55 AM $51,942.72 Down $ -24.17 $51,966.65 $51,940.95 799,158
10:54 AM $51,966.89 Up $4.20 $51,969.63 $51,951.82 820,291
10:53 AM $51,962.69 Up $9.89 $51,970.34 $51,940.77 780,255
10:52 AM $51,952.80 Up $29.67 $51,961.33 $51,927.31 976,133
10:51 AM $51,923.13 Down $ -3.49 $51,935.60 $51,907.40 996,113
10:50 AM $51,926.62 Up $11.43 $51,932.60 $51,908.83 1,015,990
10:49 AM $51,915.19 Up $21.78 $51,915.19 $51,884.57 927,980
10:48 AM $51,893.41 Down $ -16.34 $51,912.54 $51,889.05 743,085
10:47 AM $51,909.75 Down $ -9.80 $51,931.81 $51,907.39 901,761
10:46 AM $51,919.55 Up $21.07 $51,921.87 $51,895.03 856,933
10:45 AM $51,898.48 Up $1.41 $51,904.58 $51,891.23 1,823,719
10:44 AM $51,897.07 Up $1.96 $51,903.70 $51,882.07 864,826
10:43 AM $51,895.11 Up $6.94 $51,906.87 $51,886.36 883,179
10:42 AM $51,888.17 Down $ -25.56 $51,914.25 $51,885.80 958,399
10:41 AM $51,913.73 Up $0.54 $51,935.34 $51,906.60 1,120,296
10:40 AM $51,913.19 Down $ -34.70 $51,949.51 $51,909.88 1,105,491
10:39 AM $51,947.89 Down $ -29.64 $51,980.42 $51,942.50 806,312
10:38 AM $51,977.53 Up $9.20 $51,979.40 $51,956.97 845,945
10:37 AM $51,968.33 Down $ -8.37 $51,983.38 $51,963.47 896,336
10:36 AM $51,976.70 Up $13.79 $51,978.64 $51,956.00 787,265
10:35 AM $51,962.91 Up $23.57 $51,969.69 $51,942.02 963,906
10:34 AM $51,939.34 Down $ -23.41 $51,959.45 $51,935.34 798,056
10:33 AM $51,962.75 Down $ -2.47 $51,967.31 $51,950.70 813,674
10:32 AM $51,965.22 Down $ -2.27 $51,972.32 $51,946.82 782,499
10:31 AM $51,967.49 Down $ -21.93 $51,999.30 $51,962.25 979,444
10:30 AM $51,989.42 Down $ -2.43 $51,998.96 $51,978.86 1,087,670
10:29 AM $51,991.85 Down $ -8.11 $52,002.28 $51,985.25 1,159,951
10:28 AM $51,999.96 Up $0.40 $52,003.40 $51,986.49 1,008,278
10:27 AM $51,999.56 Up $28.19 $52,000.06 $51,963.87 1,230,133
10:26 AM $51,971.37 Up $2.15 $51,971.37 $51,941.29 1,502,370
10:25 AM $51,969.22 Down $ -25.34 $52,006.84 $51,969.22 1,121,206
10:24 AM $51,994.56 Down $ -21.80 $52,024.98 $51,994.45 1,227,849
10:23 AM $52,016.36 Down $ -9.69 $52,043.86 $52,016.36 792,821
10:22 AM $52,026.05 Down $ -16.88 $52,054.35 $52,026.05 862,928
10:21 AM $52,042.93 Up $5.86 $52,046.42 $52,024.86 868,726
10:20 AM $52,037.07 Up $14.77 $52,045.60 $52,019.85 1,010,908
10:19 AM $52,022.30 Down $ -18.59 $52,046.93 $52,019.50 863,648
10:18 AM $52,040.89 Up $18.22 $52,045.25 $52,009.99 1,057,163
10:17 AM $52,022.67 Down $ -1.61 $52,034.57 $52,009.33 1,172,347
10:16 AM $52,024.28 Up $17.86 $52,024.54 $52,005.84 1,109,380
10:15 AM $52,006.42 Up $13.69 $52,020.48 $51,987.83 1,371,458
10:14 AM $51,992.73 Up $17.24 $52,003.05 $51,970.34 1,381,631
10:13 AM $51,975.49 Down $ -32.98 $52,005.73 $51,962.97 1,827,312
10:12 AM $52,008.47 Down $ -54.26 $52,057.57 $52,005.35 1,992,872
10:11 AM $52,062.73 Up $2.83 $52,075.76 $52,054.19 1,200,105
10:10 AM $52,059.90 Up $16.27 $52,059.91 $52,037.86 1,626,251
10:09 AM $52,043.63 Up $7.29 $52,055.82 $52,033.42 921,078
10:08 AM $52,036.34 Down $ -11.30 $52,059.05 $52,031.01 1,138,631
10:07 AM $52,047.64 Down $ -24.80 $52,076.47 $52,042.97 1,497,744
10:06 AM $52,072.44 Down $ -32.85 $52,093.39 $52,065.46 1,373,227
10:05 AM $52,105.29 Up $12.56 $52,117.26 $52,094.66 1,301,317
10:04 AM $52,092.73 Down $ -8.16 $52,109.59 $52,083.27 1,215,428
10:03 AM $52,100.89 Down $ -14.98 $52,133.67 $52,099.82 1,334,020
10:02 AM $52,115.87 Up $1.19 $52,140.05 $52,109.47 1,318,415
10:01 AM $52,114.68 Down $ -18.95 $52,137.83 $52,107.85 1,207,571
10:00 AM $52,133.63 Down $ -4.18 $52,149.13 $52,116.36 1,580,217
09:59 AM $52,137.81 Down $ -15.32 $52,160.46 $52,125.12 1,343,737
09:58 AM $52,153.13 Up $14.29 $52,155.90 $52,135.14 1,568,176
09:57 AM $52,138.84 Down $ -4.73 $52,148.23 $52,124.89 1,899,188
09:56 AM $52,143.57 Down $ -18.69 $52,167.49 $52,135.26 1,348,899
09:55 AM $52,162.26 Down $ -49.57 $52,216.88 $52,149.03 1,601,844
09:54 AM $52,211.83 Down $ -10.01 $52,227.72 $52,195.21 1,063,583
09:53 AM $52,221.84 Up $37.31 $52,221.84 $52,183.32 1,591,497
09:52 AM $52,184.53 Down $ -13.54 $52,202.15 $52,180.32 1,280,027
09:51 AM $52,198.07 Down $ -10.05 $52,228.44 $52,193.05 1,568,231
09:50 AM $52,208.12 Down $ -60.49 $52,277.75 $52,206.22 1,285,272
09:49 AM $52,268.61 Down $ -35.68 $52,309.72 $52,266.00 1,235,842
09:48 AM $52,304.29 Down $ -23.21 $52,323.03 $52,290.51 1,326,358
09:47 AM $52,327.50 Up $18.16 $52,337.59 $52,298.00 1,657,325
09:46 AM $52,309.34 Down $ -3.97 $52,330.65 $52,298.38 1,581,072
09:45 AM $52,313.31 Up $20.46 $52,346.61 $52,286.99 1,486,638
09:44 AM $52,292.85 Down $ -47.22 $52,348.18 $52,282.91 1,156,586
09:43 AM $52,340.07 Up $21.65 $52,340.07 $52,304.84 1,155,278
09:42 AM $52,318.42 Up $7.35 $52,327.80 $52,298.96 1,364,209
09:41 AM $52,311.07 Down $ -51.31 $52,363.62 $52,311.07 1,270,744
09:40 AM $52,362.38 Down $ -1.69 $52,365.75 $52,315.11 1,648,186
09:39 AM $52,364.07 Up $68.94 $52,367.58 $52,290.34 1,462,255
09:38 AM $52,295.13 Down $ -70.55 $52,375.72 $52,283.66 1,713,342
09:37 AM $52,365.68 Down $ -0.91 $52,370.60 $52,345.50 1,377,796
09:36 AM $52,366.59 Up $71.65 $52,367.36 $52,295.77 1,773,032
09:35 AM $52,294.94 Down $ -2.57 $52,306.37 $52,273.90 1,476,587
09:34 AM $52,297.51 Down $ -52.47 $52,351.00 $52,297.51 1,534,516
09:33 AM $52,349.98 Up $4.26 $52,349.98 $52,307.48 1,565,808
09:32 AM $52,345.72 Down $ -3.29 $52,363.27 $52,322.13 1,686,175
09:31 AM $52,349.01 Down $ -25.08 $52,384.19 $52,303.06 2,483,124
09:30 AM $52,374.09 Down $ -373.23 $52,674.21 $52,291.35 8,393,408
Previous close $52,747.32

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table