Dow Jones Industrial Average
50,069.82 Up 376.62 (0.75 %)
Delayed : 2026/05/14 11:13:37
- Previous close $49,693.20
- Opening $49,843.58
- Today High $50,107.83
- Today Low $49,843.58
- Price Bid $50,058.97
- Price Ask $50,058.97
- 52 Weeks High $50,512.79
- 52 Weeks Low $41,354.09
- Size Bid N/A
- Size Ask N/A
- Volume 195,252,735
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:13 AM | $50,082.52 | Up $18.12 | $50,084.83 | $50,060.42 | 757,522 |
| 11:12 AM | $50,064.40 | Up $0.24 | $50,067.68 | $50,062.91 | 855,011 |
| 11:11 AM | $50,064.16 | Up $12.21 | $50,065.58 | $50,050.66 | 823,330 |
| 11:10 AM | $50,051.95 | Down $ -2.36 | $50,057.57 | $50,048.35 | 705,389 |
| 11:09 AM | $50,054.31 | Down $ -10.35 | $50,066.56 | $50,052.63 | 887,342 |
| 11:08 AM | $50,064.66 | Up $1.26 | $50,076.34 | $50,062.23 | 890,929 |
| 11:07 AM | $50,063.40 | Down $ -18.69 | $50,082.63 | $50,060.85 | 1,216,252 |
| 11:06 AM | $50,082.09 | Down $ -21.63 | $50,107.83 | $50,081.29 | 1,141,585 |
| 11:05 AM | $50,103.72 | Up $0.70 | $50,104.98 | $50,092.66 | 1,060,899 |
| 11:04 AM | $50,103.02 | Up $13.19 | $50,106.15 | $50,077.10 | 935,546 |
| 11:03 AM | $50,089.83 | Up $7.65 | $50,094.43 | $50,079.51 | 849,023 |
| 11:02 AM | $50,082.18 | Up $7.76 | $50,089.23 | $50,075.54 | 1,070,850 |
| 11:01 AM | $50,074.42 | Up $1.64 | $50,080.13 | $50,069.74 | 1,000,659 |
| 11:00 AM | $50,072.78 | Up $23.22 | $50,078.80 | $50,051.78 | 1,263,292 |
| 10:59 AM | $50,049.56 | Down $ -17.85 | $50,079.97 | $50,048.72 | 1,176,189 |
| 10:58 AM | $50,067.41 | Up $25.37 | $50,067.41 | $50,042.84 | 1,273,132 |
| 10:57 AM | $50,042.04 | Up $5.67 | $50,047.29 | $50,030.87 | 894,257 |
| 10:56 AM | $50,036.37 | Down $ -5.66 | $50,042.27 | $50,028.31 | 1,023,018 |
| 10:55 AM | $50,042.03 | Up $23.68 | $50,052.34 | $50,010.68 | 1,094,056 |
| 10:54 AM | $50,018.35 | Up $20.82 | $50,018.35 | $49,997.06 | 1,468,059 |
| 10:53 AM | $49,997.53 | Up $22.03 | $49,997.74 | $49,975.50 | 1,045,540 |
| 10:52 AM | $49,975.50 | Down $ -2.86 | $49,978.59 | $49,967.61 | 1,122,860 |
| 10:51 AM | $49,978.36 | Up $2.64 | $49,980.84 | $49,968.21 | 1,062,023 |
| 10:50 AM | $49,975.72 | Up $19.82 | $49,982.90 | $49,957.63 | 1,042,832 |
| 10:49 AM | $49,955.90 | Up $5.38 | $49,964.99 | $49,945.04 | 1,134,423 |
| 10:48 AM | $49,950.52 | Up $13.99 | $49,953.23 | $49,936.98 | 1,222,742 |
| 10:47 AM | $49,936.53 | Up $5.81 | $49,936.64 | $49,925.42 | 1,575,244 |
| 10:46 AM | $49,930.72 | Down $ -24.78 | $49,965.23 | $49,930.72 | 1,230,973 |
| 10:45 AM | $49,955.50 | Up $6.93 | $49,960.40 | $49,942.20 | 1,284,664 |
| 10:44 AM | $49,948.57 | Up $9.70 | $49,951.90 | $49,934.67 | 1,086,156 |
| 10:43 AM | $49,938.87 | Down $ -14.07 | $49,955.41 | $49,937.32 | 1,222,579 |
| 10:42 AM | $49,952.94 | Up $17.62 | $49,955.43 | $49,934.79 | 1,007,301 |
| 10:41 AM | $49,935.32 | Down $ -1.66 | $49,946.31 | $49,933.06 | 1,395,367 |
| 10:40 AM | $49,936.98 | Up $10.77 | $49,947.99 | $49,930.94 | 1,359,368 |
| 10:39 AM | $49,926.21 | Up $13.14 | $49,926.71 | $49,904.48 | 1,379,921 |
| 10:38 AM | $49,913.07 | Down $ -8.21 | $49,924.89 | $49,911.02 | 2,343,628 |
| 10:37 AM | $49,921.28 | Up $6.40 | $49,931.94 | $49,916.63 | 1,314,871 |
| 10:36 AM | $49,914.88 | Down $ -9.05 | $49,931.16 | $49,913.93 | 1,625,130 |
| 10:35 AM | $49,923.93 | Down $ -7.76 | $49,931.67 | $49,907.48 | 1,100,312 |
| 10:34 AM | $49,931.69 | Up $2.34 | $49,946.85 | $49,919.75 | 1,044,084 |
| 10:33 AM | $49,929.35 | Down $ -3.93 | $49,934.08 | $49,917.98 | 1,137,030 |
| 10:32 AM | $49,933.28 | Up $1.41 | $49,935.36 | $49,918.15 | 1,077,809 |
| 10:31 AM | $49,931.87 | Down $ -20.41 | $49,953.80 | $49,931.01 | 1,146,438 |
| 10:30 AM | $49,952.28 | Up $2.49 | $49,959.67 | $49,941.97 | 1,275,732 |
| 10:29 AM | $49,949.79 | Up $35.63 | $49,953.88 | $49,910.75 | 1,504,062 |
| 10:28 AM | $49,914.16 | Up $1.88 | $49,918.32 | $49,901.06 | 1,173,367 |
| 10:27 AM | $49,912.28 | Up $11.49 | $49,913.16 | $49,899.61 | 1,317,153 |
| 10:26 AM | $49,900.79 | Up $10.59 | $49,908.42 | $49,886.62 | 1,314,991 |
| 10:25 AM | $49,890.20 | Down $ -8.99 | $49,900.35 | $49,876.93 | 1,609,215 |
| 10:24 AM | $49,899.19 | Down $ -15.11 | $49,927.35 | $49,899.19 | 1,447,198 |
| 10:23 AM | $49,914.30 | Down $ -42.88 | $49,955.56 | $49,902.56 | 2,061,230 |
| 10:22 AM | $49,957.18 | Down $ -30.19 | $49,991.31 | $49,953.24 | 1,621,285 |
| 10:21 AM | $49,987.37 | Down $ -2.06 | $49,991.40 | $49,970.30 | 1,409,109 |
| 10:20 AM | $49,989.43 | Up $22.00 | $49,989.43 | $49,966.66 | 1,686,456 |
| 10:19 AM | $49,967.43 | Down $ -28.17 | $49,994.51 | $49,964.89 | 2,036,957 |
| 10:18 AM | $49,995.60 | Up $6.87 | $49,998.32 | $49,982.63 | 1,546,477 |
| 10:17 AM | $49,988.73 | Down $ -4.75 | $49,999.74 | $49,988.05 | 1,424,265 |
| 10:16 AM | $49,993.48 | Up $4.70 | $49,996.84 | $49,978.75 | 1,238,096 |
| 10:15 AM | $49,988.78 | Up $2.44 | $50,002.30 | $49,970.84 | 1,258,065 |
| 10:14 AM | $49,986.34 | Up $18.82 | $49,989.42 | $49,963.29 | 1,329,979 |
| 10:13 AM | $49,967.52 | Down $ -25.46 | $50,000.75 | $49,962.01 | 1,050,808 |
| 10:12 AM | $49,992.98 | Up $13.51 | $49,999.79 | $49,962.44 | 1,308,704 |
| 10:11 AM | $49,979.47 | Up $11.03 | $49,995.08 | $49,965.79 | 1,315,337 |
| 10:10 AM | $49,968.44 | Down $ -9.99 | $49,985.07 | $49,967.36 | 1,251,195 |
| 10:09 AM | $49,978.43 | Up $16.06 | $49,978.43 | $49,948.89 | 1,207,200 |
| 10:08 AM | $49,962.37 | Up $3.56 | $49,967.08 | $49,951.69 | 1,332,505 |
| 10:07 AM | $49,958.81 | Down $ -33.15 | $49,993.23 | $49,955.57 | 1,163,730 |
| 10:06 AM | $49,991.96 | Up $4.31 | $49,995.93 | $49,980.81 | 1,055,111 |
| 10:05 AM | $49,987.65 | Up $28.42 | $49,988.92 | $49,959.00 | 1,351,795 |
| 10:04 AM | $49,959.23 | Up $10.72 | $49,966.60 | $49,948.78 | 1,314,744 |
| 10:03 AM | $49,948.51 | Up $0.57 | $49,948.51 | $49,929.67 | 1,376,145 |
| 10:02 AM | $49,947.94 | Up $19.07 | $49,950.95 | $49,924.34 | 1,568,414 |
| 10:01 AM | $49,928.87 | Down $ -7.04 | $49,941.31 | $49,927.68 | 1,347,008 |
| 10:00 AM | $49,935.91 | Down $ -24.60 | $49,975.36 | $49,935.90 | 1,787,913 |
| 09:59 AM | $49,960.51 | Down $ -22.53 | $50,010.99 | $49,960.51 | 2,094,251 |
| 09:58 AM | $49,983.04 | Down $ -11.05 | $49,996.56 | $49,978.35 | 1,770,811 |
| 09:57 AM | $49,994.09 | Up $8.05 | $50,001.43 | $49,968.77 | 1,361,902 |
| 09:56 AM | $49,986.04 | Up $23.55 | $49,990.96 | $49,957.79 | 1,708,650 |
| 09:55 AM | $49,962.49 | Down $ -8.75 | $49,971.64 | $49,942.87 | 1,719,462 |
| 09:54 AM | $49,971.24 | Up $22.99 | $49,971.24 | $49,943.38 | 1,707,111 |
| 09:53 AM | $49,948.25 | Up $6.46 | $49,974.11 | $49,937.33 | 1,827,361 |
| 09:52 AM | $49,941.79 | Down $ -21.83 | $49,948.18 | $49,922.01 | 1,564,720 |
| 09:51 AM | $49,963.62 | Up $0.30 | $49,985.00 | $49,958.00 | 1,570,351 |
| 09:50 AM | $49,963.32 | Down $ -12.27 | $49,998.06 | $49,958.55 | 2,254,147 |
| 09:49 AM | $49,975.59 | Up $42.82 | $49,975.59 | $49,923.58 | 2,428,730 |
| 09:48 AM | $49,932.77 | Down $ -5.37 | $49,946.27 | $49,929.06 | 2,426,203 |
| 09:47 AM | $49,938.14 | Up $5.54 | $49,939.02 | $49,915.53 | 2,068,958 |
| 09:46 AM | $49,932.60 | Up $12.64 | $49,942.61 | $49,899.45 | 2,459,490 |
| 09:45 AM | $49,919.96 | Down $ -50.60 | $49,971.73 | $49,918.07 | 2,360,197 |
| 09:44 AM | $49,970.56 | Down $ -17.85 | $49,990.57 | $49,950.07 | 2,882,159 |
| 09:43 AM | $49,988.41 | Down $ -15.24 | $50,009.28 | $49,982.47 | 2,434,866 |
| 09:42 AM | $50,003.65 | Down $ -13.72 | $50,028.04 | $50,000.71 | 2,468,349 |
| 09:41 AM | $50,017.37 | Down $ -20.12 | $50,033.27 | $50,004.31 | 2,238,420 |
| 09:40 AM | $50,037.49 | Up $31.41 | $50,037.51 | $50,005.02 | 2,019,433 |
| 09:39 AM | $50,006.08 | Up $18.95 | $50,024.58 | $49,983.86 | 2,050,263 |
| 09:38 AM | $49,987.13 | Up $27.69 | $50,004.48 | $49,943.50 | 2,478,755 |
| 09:37 AM | $49,959.44 | Up $27.31 | $49,959.44 | $49,922.78 | 2,242,555 |
| 09:36 AM | $49,932.13 | Up $34.81 | $49,935.01 | $49,892.35 | 2,809,061 |
| 09:35 AM | $49,897.32 | Down $ -103.24 | $49,990.27 | $49,890.02 | 3,353,267 |
| 09:34 AM | $50,000.56 | Up $0.85 | $50,024.52 | $49,998.55 | 3,592,459 |
| 09:33 AM | $49,999.71 | Down $ -61.32 | $50,084.64 | $49,999.71 | 4,068,232 |
| 09:32 AM | $50,061.03 | Down $ -37.17 | $50,098.65 | $50,059.41 | 4,243,621 |
| 09:31 AM | $50,098.20 | Up $18.87 | $50,098.87 | $50,054.24 | 3,284,510 |
| 09:30 AM | $50,079.33 | Up $386.13 | $50,094.89 | $49,843.58 | 12,252,297 |
| Previous close | $49,693.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table