Dow Jones Industrial Average
50,655.33 Up 369.67 (0.73 %)
Delayed : 2026/05/22 09:56:24
- Previous close $50,285.66
- Opening $50,434.65
- Today High $50,712.24
- Today Low $50,434.65
- Price Bid $50,637.70
- Price Ask $50,637.70
- 52 Weeks High $50,712.24
- 52 Weeks Low $41,354.09
- Size Bid N/A
- Size Ask N/A
- Volume 70,253,231
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:56 AM | $50,654.34 | Up $16.89 | $50,657.69 | $50,638.03 | 1,652,859 |
| 09:55 AM | $50,637.45 | Down $ -7.00 | $50,661.99 | $50,635.36 | 1,364,983 |
| 09:54 AM | $50,644.45 | Up $23.14 | $50,644.45 | $50,610.65 | 1,448,518 |
| 09:53 AM | $50,621.31 | Up $8.98 | $50,639.31 | $50,609.86 | 1,553,747 |
| 09:52 AM | $50,612.33 | Down $ -4.74 | $50,618.66 | $50,596.51 | 1,755,248 |
| 09:51 AM | $50,617.07 | Down $ -8.62 | $50,646.03 | $50,617.07 | 2,184,069 |
| 09:50 AM | $50,625.69 | Down $ -21.36 | $50,647.18 | $50,613.53 | 1,631,497 |
| 09:49 AM | $50,647.05 | Up $10.65 | $50,662.16 | $50,631.78 | 1,887,784 |
| 09:48 AM | $50,636.40 | Down $ -56.35 | $50,692.29 | $50,631.68 | 2,471,959 |
| 09:47 AM | $50,692.75 | Down $ -5.39 | $50,712.24 | $50,677.72 | 1,990,290 |
| 09:46 AM | $50,698.14 | Up $29.63 | $50,698.43 | $50,671.59 | 1,518,517 |
| 09:45 AM | $50,668.51 | Up $40.05 | $50,680.03 | $50,634.60 | 1,536,768 |
| 09:44 AM | $50,628.46 | Up $8.14 | $50,630.04 | $50,611.64 | 1,648,281 |
| 09:43 AM | $50,620.32 | Up $10.10 | $50,627.16 | $50,592.31 | 1,332,209 |
| 09:42 AM | $50,610.22 | Up $11.10 | $50,624.03 | $50,585.18 | 2,011,994 |
| 09:41 AM | $50,599.12 | Up $45.85 | $50,603.04 | $50,563.37 | 1,561,817 |
| 09:40 AM | $50,553.27 | Down $ -4.43 | $50,583.21 | $50,537.53 | 2,198,952 |
| 09:39 AM | $50,557.70 | Up $15.49 | $50,572.17 | $50,539.16 | 2,270,720 |
| 09:38 AM | $50,542.21 | Down $ -18.35 | $50,583.06 | $50,523.60 | 1,826,978 |
| 09:37 AM | $50,560.56 | Up $10.27 | $50,566.32 | $50,543.38 | 1,794,669 |
| 09:36 AM | $50,550.29 | Down $ -31.48 | $50,609.10 | $50,550.05 | 2,334,358 |
| 09:35 AM | $50,581.77 | Down $ -2.64 | $50,602.11 | $50,568.43 | 2,205,686 |
| 09:34 AM | $50,584.41 | Down $ -47.83 | $50,633.87 | $50,582.95 | 2,162,965 |
| 09:33 AM | $50,632.24 | Down $ -34.39 | $50,678.83 | $50,632.24 | 2,898,662 |
| 09:32 AM | $50,666.63 | Up $34.86 | $50,666.63 | $50,610.65 | 2,697,150 |
| 09:31 AM | $50,631.77 | Down $ -20.85 | $50,686.15 | $50,631.77 | 2,403,453 |
| 09:30 AM | $50,652.62 | Up $366.96 | $50,659.08 | $50,434.65 | 10,282,850 |
| Previous close | $50,285.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2026 | $50,285.66 | $49,927.48 | $50,381.41 | $49,860.79 | 316,720,208 |
| 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 | $49,573.87 | $49,710.33 | $49,520.45 | 345,650,449 |
| 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 | $49,673.49 | $49,704.55 | $49,496.47 | 259,514,387 |
| 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 |
Graphs are not available, please refer to the detailed table