Dow Jones Industrial Average

53,609.94 Up 266.54 (0.50 %)

Delayed : 2026/08/19 10:26:18

  • Previous close $53,343.40
  • Opening $53,463.47
  • Today High $53,653.81
  • Today Low $53,399.53
  • Price Bid $53,592.03
  • Price Ask $53,592.03
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,579.03
  • Size Bid N/A
  • Size Ask N/A
  • Volume 102,181,937

Intraday history

Hour Last Change High Low Volume
10:26 AM $53,610.12 Up $6.54 $53,618.46 $53,597.82 933,327
10:25 AM $53,603.58 Down $ -13.88 $53,623.16 $53,592.30 779,646
10:24 AM $53,617.46 Up $5.47 $53,622.26 $53,607.14 1,071,515
10:23 AM $53,611.99 Up $5.46 $53,625.04 $53,603.39 938,272
10:22 AM $53,606.53 Down $ -11.75 $53,628.65 $53,605.38 962,466
10:21 AM $53,618.28 Down $ -28.62 $53,653.81 $53,615.29 1,203,712
10:20 AM $53,646.90 Up $23.73 $53,650.30 $53,632.89 1,186,313
10:19 AM $53,623.17 Down $ -6.85 $53,641.11 $53,620.52 1,226,621
10:18 AM $53,630.02 Up $27.74 $53,632.65 $53,600.07 1,329,279
10:17 AM $53,602.28 Down $ -0.62 $53,602.28 $53,588.62 1,294,576
10:16 AM $53,602.90 Up $39.76 $53,614.24 $53,562.29 1,359,700
10:15 AM $53,563.14 Up $8.83 $53,569.45 $53,551.32 1,453,354
10:14 AM $53,554.31 Down $ -50.21 $53,604.03 $53,554.31 1,794,499
10:13 AM $53,604.52 Up $9.59 $53,610.30 $53,592.57 1,860,159
10:12 AM $53,594.93 Up $25.26 $53,596.45 $53,564.77 1,418,605
10:11 AM $53,569.67 Down $ -24.77 $53,593.22 $53,565.53 1,438,436
10:10 AM $53,594.44 Down $ -10.58 $53,624.24 $53,584.74 1,628,984
10:09 AM $53,605.02 Up $9.09 $53,609.55 $53,591.66 1,480,697
10:08 AM $53,595.93 Up $2.86 $53,606.64 $53,585.12 1,059,956
10:07 AM $53,593.07 Up $8.79 $53,600.36 $53,576.73 967,992
10:06 AM $53,584.28 Up $17.54 $53,584.28 $53,563.41 1,150,583
10:05 AM $53,566.74 Down $ -19.50 $53,590.18 $53,566.74 4,533,120
10:04 AM $53,586.24 Up $3.49 $53,606.25 $53,582.29 1,179,299
10:03 AM $53,582.75 Up $0.20 $53,604.77 $53,582.34 1,234,459
10:02 AM $53,582.55 Down $ -39.57 $53,619.55 $53,579.54 1,303,894
10:01 AM $53,622.12 Up $10.27 $53,626.23 $53,611.14 1,397,482
10:00 AM $53,611.85 Up $30.11 $53,616.97 $53,568.77 1,529,364
09:59 AM $53,581.74 Down $ -8.68 $53,600.07 $53,581.74 1,081,038
09:58 AM $53,590.42 Down $ -12.78 $53,611.83 $53,590.42 1,356,046
09:57 AM $53,603.20 Down $ -13.28 $53,621.16 $53,596.95 1,948,923
09:56 AM $53,616.48 Up $39.16 $53,620.56 $53,577.19 1,207,944
09:55 AM $53,577.32 Up $7.05 $53,578.25 $53,547.92 1,520,245
09:54 AM $53,570.27 Up $47.79 $53,570.27 $53,519.43 1,736,267
09:53 AM $53,522.48 Up $24.09 $53,536.63 $53,491.92 1,594,407
09:52 AM $53,498.39 Up $30.79 $53,501.00 $53,464.28 1,653,369
09:51 AM $53,467.60 Down $ -9.39 $53,491.58 $53,462.17 2,073,103
09:50 AM $53,476.99 Up $47.89 $53,477.54 $53,427.52 1,734,046
09:49 AM $53,429.10 Down $ -11.62 $53,454.21 $53,423.30 1,829,816
09:48 AM $53,440.72 Down $ -44.37 $53,492.07 $53,440.72 1,981,390
09:47 AM $53,485.09 Down $ -14.69 $53,504.60 $53,469.94 1,371,693
09:46 AM $53,499.78 Down $ -13.60 $53,526.99 $53,499.78 1,223,989
09:45 AM $53,513.38 Up $43.78 $53,513.38 $53,471.40 1,434,756
09:44 AM $53,469.60 Down $ -3.48 $53,487.43 $53,466.31 1,347,975
09:43 AM $53,473.08 Up $7.53 $53,484.75 $53,458.32 1,400,605
09:42 AM $53,465.55 Up $29.70 $53,465.81 $53,431.79 1,382,773
09:41 AM $53,435.85 Up $33.84 $53,454.07 $53,407.51 1,630,670
09:40 AM $53,402.01 Down $ -52.42 $53,467.69 $53,402.01 1,693,420
09:39 AM $53,454.43 Up $17.40 $53,468.96 $53,421.17 1,664,262
09:38 AM $53,437.03 Down $ -6.81 $53,459.37 $53,431.83 1,384,006
09:37 AM $53,443.84 Down $ -7.81 $53,464.53 $53,442.27 2,024,944
09:36 AM $53,451.65 Up $14.35 $53,478.15 $53,404.54 1,837,894
09:35 AM $53,437.30 Down $ -5.76 $53,451.88 $53,412.50 1,795,453
09:34 AM $53,443.06 Down $ -7.52 $53,463.72 $53,435.10 1,724,633
09:33 AM $53,450.58 Up $42.72 $53,454.92 $53,413.35 1,609,890
09:32 AM $53,407.86 Down $ -52.62 $53,468.72 $53,399.53 1,591,535
09:31 AM $53,460.48 Down $ -62.04 $53,539.48 $53,452.68 2,241,259
09:30 AM $53,522.52 Up $179.12 $53,585.01 $53,463.47 8,436,053
Previous close $53,343.40

One month history

Date Closing Opening High Low Volume
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
05/08/2026 $54,349.12 $54,501.88 $54,594.68 $54,343.06 314,342,085
04/08/2026 $54,085.88 $54,049.70 $54,272.60 $54,044.74 359,060,124
03/08/2026 $53,178.41 $53,026.47 $53,230.08 $52,933.97 340,144,113
31/07/2026 $52,485.03 $52,398.27 $52,623.14 $52,358.46 413,527,895
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
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
Graphs are not available, please refer to the detailed table