Dow Jones Industrial Average

52,627.28 Up 139.87 (0.27 %)

Delayed : 2026/07/10 12:56:39

  • Previous close $52,487.41
  • Opening $52,622.92
  • Today High $52,654.66
  • Today Low $52,266.81
  • Price Bid $52,618.94
  • Price Ask $52,618.94
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 197,924,349

Intraday history

Hour Last Change High Low Volume
12:56 PM $52,628.39 Down $ -3.74 $52,632.10 $52,623.67 572,713
12:55 PM $52,632.13 Up $8.09 $52,635.85 $52,624.06 548,260
12:54 PM $52,624.04 Up $7.29 $52,626.00 $52,616.78 668,700
12:53 PM $52,616.75 Up $3.37 $52,618.52 $52,610.41 493,442
12:52 PM $52,613.38 Up $3.27 $52,613.94 $52,608.88 440,421
12:51 PM $52,610.11 Down $ -7.46 $52,618.35 $52,608.79 466,950
12:50 PM $52,617.57 Up $7.81 $52,622.19 $52,609.31 423,706
12:49 PM $52,609.76 Up $1.24 $52,610.90 $52,605.23 361,996
12:48 PM $52,608.52 Up $8.61 $52,609.20 $52,599.28 367,918
12:47 PM $52,599.91 Down $ -12.13 $52,612.08 $52,598.78 353,874
12:46 PM $52,612.04 Up $8.54 $52,615.95 $52,603.92 399,520
12:45 PM $52,603.50 Up $3.28 $52,606.42 $52,599.37 497,862
12:44 PM $52,600.22 Up $4.08 $52,600.22 $52,590.72 504,750
12:43 PM $52,596.14 Up $7.57 $52,596.59 $52,587.61 461,482
12:42 PM $52,588.57 Up $8.16 $52,590.41 $52,579.64 432,403
12:41 PM $52,580.41 Down $ -0.10 $52,585.60 $52,579.38 384,174
12:40 PM $52,580.51 Up $8.16 $52,580.73 $52,569.37 442,333
12:39 PM $52,572.35 Up $21.40 $52,572.35 $52,551.18 364,257
12:38 PM $52,550.95 Up $0.99 $52,554.01 $52,549.09 444,225
12:37 PM $52,549.96 Down $ -18.54 $52,569.91 $52,544.02 620,243
12:36 PM $52,568.50 Down $ -1.40 $52,574.06 $52,560.42 492,369
12:35 PM $52,569.90 Down $ -7.94 $52,577.34 $52,569.18 644,778
12:34 PM $52,577.84 Down $ -13.04 $52,591.65 $52,577.84 622,582
12:33 PM $52,590.88 Down $ -0.12 $52,601.38 $52,590.88 640,491
12:32 PM $52,591.00 Up $10.79 $52,591.87 $52,576.07 613,898
12:31 PM $52,580.21 Up $12.51 $52,580.21 $52,567.96 575,244
12:30 PM $52,567.70 Up $1.36 $52,574.09 $52,565.87 502,021
12:29 PM $52,566.34 Up $1.40 $52,568.06 $52,563.54 559,689
12:28 PM $52,564.94 Up $5.43 $52,566.72 $52,559.61 527,209
12:27 PM $52,559.51 Up $10.04 $52,559.51 $52,547.14 510,199
12:26 PM $52,549.47 Down $ -17.37 $52,566.26 $52,548.09 706,091
12:25 PM $52,566.84 Up $1.98 $52,569.95 $52,564.32 886,141
12:24 PM $52,564.86 Up $4.78 $52,566.53 $52,557.73 889,942
12:23 PM $52,560.08 Down $ -9.99 $52,570.57 $52,557.26 931,369
12:22 PM $52,570.07 Up $10.95 $52,570.31 $52,555.76 640,636
12:21 PM $52,559.12 Down $ -11.25 $52,568.46 $52,558.85 584,958
12:20 PM $52,570.37 Down $ -19.80 $52,591.27 $52,570.37 1,854,348
12:19 PM $52,590.17 Down $ -9.81 $52,599.50 $52,585.79 700,951
12:18 PM $52,599.98 Down $ -4.89 $52,604.41 $52,599.47 406,780
12:17 PM $52,604.87 Down $ -5.86 $52,612.29 $52,599.49 614,862
12:16 PM $52,610.73 Up $4.50 $52,620.89 $52,605.40 710,332
12:15 PM $52,606.23 Up $9.09 $52,606.59 $52,596.43 653,455
12:14 PM $52,597.14 Up $2.77 $52,597.71 $52,591.22 534,076
12:13 PM $52,594.37 Up $4.37 $52,596.30 $52,590.27 388,920
12:12 PM $52,590.00 Up $9.35 $52,590.23 $52,579.79 600,316
12:11 PM $52,580.65 Up $5.35 $52,587.06 $52,574.70 551,626
12:10 PM $52,575.30 Up $0.68 $52,577.35 $52,567.25 484,427
12:09 PM $52,574.62 Up $4.12 $52,579.56 $52,570.23 470,665
12:08 PM $52,570.50 Up $4.52 $52,570.56 $52,563.28 680,914
12:07 PM $52,565.98 Up $6.71 $52,568.76 $52,559.46 699,808
12:06 PM $52,559.27 Down $ -16.07 $52,576.43 $52,557.00 1,391,088
12:05 PM $52,575.34 Down $ -19.29 $52,594.64 $52,575.25 878,594
12:04 PM $52,594.63 Up $9.03 $52,594.63 $52,581.03 818,852
12:03 PM $52,585.60 Down $ -14.61 $52,601.83 $52,585.59 580,139
12:02 PM $52,600.21 Down $ -5.84 $52,610.53 $52,599.14 517,383
12:01 PM $52,606.05 Down $ -3.56 $52,619.88 $52,599.58 807,699
12:00 PM $52,609.61 Up $15.83 $52,612.02 $52,592.36 803,940
11:59 AM $52,593.78 Down $ -4.59 $52,597.79 $52,592.99 590,082
11:58 AM $52,598.37 Down $ -0.43 $52,602.22 $52,597.34 475,211
11:57 AM $52,598.80 Down $ -10.29 $52,613.55 $52,594.07 470,736
11:56 AM $52,609.09 Down $ -0.72 $52,617.20 $52,608.52 404,222
11:55 AM $52,609.81 Down $ -9.68 $52,624.79 $52,606.71 434,011
11:54 AM $52,619.49 Up $14.52 $52,619.49 $52,603.99 507,737
11:53 AM $52,604.97 Up $6.03 $52,605.66 $52,596.96 524,888
11:52 AM $52,598.94 Up $27.28 $52,599.40 $52,572.13 627,277
11:51 AM $52,571.66 Down $ -8.59 $52,588.90 $52,571.66 900,672
11:50 AM $52,580.25 Up $1.08 $52,590.35 $52,579.16 655,104
11:49 AM $52,579.17 Down $ -17.32 $52,600.19 $52,579.17 782,030
11:48 AM $52,596.49 Up $3.17 $52,596.56 $52,588.45 620,131
11:47 AM $52,593.32 Up $19.58 $52,593.60 $52,571.81 658,312
11:46 AM $52,573.74 Down $ -3.19 $52,581.45 $52,570.42 962,743
11:45 AM $52,576.93 Down $ -23.26 $52,598.28 $52,576.07 819,542
11:44 AM $52,600.19 Up $7.85 $52,604.02 $52,591.87 1,095,163
11:43 AM $52,592.34 Up $16.82 $52,596.12 $52,576.88 928,360
11:42 AM $52,575.52 Down $ -11.77 $52,587.42 $52,572.01 1,151,890
11:41 AM $52,587.29 Up $1.75 $52,587.32 $52,573.17 1,172,053
11:40 AM $52,585.54 Up $2.64 $52,587.35 $52,575.20 891,597
11:39 AM $52,582.90 Down $ -22.22 $52,607.69 $52,582.72 855,831
11:38 AM $52,605.12 Down $ -1.64 $52,608.14 $52,603.72 1,342,110
11:37 AM $52,606.76 Down $ -4.49 $52,613.62 $52,600.94 616,117
11:36 AM $52,611.25 Up $13.62 $52,612.86 $52,596.89 1,243,904
11:35 AM $52,597.63 Down $ -8.37 $52,608.25 $52,589.28 787,916
11:34 AM $52,606.00 Down $ -14.90 $52,622.87 $52,599.58 777,081
11:33 AM $52,620.90 Up $2.14 $52,620.90 $52,609.00 616,186
11:32 AM $52,618.76 Down $ -3.72 $52,625.69 $52,613.56 666,680
11:31 AM $52,622.48 Down $ -0.17 $52,623.61 $52,605.49 830,841
11:30 AM $52,622.65 Down $ -6.16 $52,632.55 $52,618.06 995,200
11:29 AM $52,628.81 Up $6.70 $52,629.35 $52,621.75 734,586
11:28 AM $52,622.11 Up $1.24 $52,624.96 $52,617.53 834,837
11:27 AM $52,620.87 Down $ -16.61 $52,635.94 $52,620.87 693,477
11:26 AM $52,637.48 Down $ -2.62 $52,648.93 $52,637.22 878,220
11:25 AM $52,640.10 Up $9.56 $52,645.60 $52,630.75 1,036,658
11:24 AM $52,630.54 Up $6.23 $52,630.55 $52,615.81 629,776
11:23 AM $52,624.31 Up $31.99 $52,633.87 $52,592.02 867,407
11:22 AM $52,592.32 Down $ -2.16 $52,597.48 $52,583.18 795,758
11:21 AM $52,594.48 Down $ -13.63 $52,610.71 $52,593.74 1,300,739
11:20 AM $52,608.11 Down $ -3.61 $52,615.04 $52,599.41 716,977
11:19 AM $52,611.72 Down $ -14.65 $52,633.05 $52,609.83 675,127
11:18 AM $52,626.37 Up $5.16 $52,636.10 $52,619.56 801,835
11:17 AM $52,621.21 Down $ -0.75 $52,621.61 $52,614.53 763,651
11:16 AM $52,621.96 Up $15.46 $52,630.71 $52,606.81 820,843
11:15 AM $52,606.50 Up $32.91 $52,608.78 $52,574.15 910,646
11:14 AM $52,573.59 Up $9.63 $52,577.27 $52,565.36 859,324
11:13 AM $52,563.96 Up $5.55 $52,564.97 $52,552.41 695,676
11:12 AM $52,558.41 Down $ -2.48 $52,562.83 $52,553.08 769,219
11:11 AM $52,560.89 Down $ -10.03 $52,571.19 $52,555.41 922,381
11:10 AM $52,570.92 Up $5.64 $52,570.92 $52,560.80 945,192
11:09 AM $52,565.28 Up $1.01 $52,568.60 $52,561.59 726,272
11:08 AM $52,564.27 Up $5.46 $52,565.95 $52,558.80 740,711
11:07 AM $52,558.81 Up $10.12 $52,558.81 $52,540.09 779,758
11:06 AM $52,548.69 Up $10.23 $52,552.03 $52,527.99 752,887
11:05 AM $52,538.46 Up $1.02 $52,542.53 $52,528.94 1,068,852
11:04 AM $52,537.44 Down $ -17.23 $52,559.57 $52,536.06 874,122
11:03 AM $52,554.67 Up $30.94 $52,555.85 $52,529.08 818,766
11:02 AM $52,523.73 Down $ -7.99 $52,541.52 $52,522.06 2,285,952
11:01 AM $52,531.72 Down $ -15.44 $52,550.00 $52,525.19 755,885
11:00 AM $52,547.16 Up $24.78 $52,547.24 $52,518.17 969,140
10:59 AM $52,522.38 Up $14.29 $52,523.00 $52,506.76 693,868
10:58 AM $52,508.09 Down $ -22.17 $52,529.78 $52,501.86 841,597
10:57 AM $52,530.26 Up $3.84 $52,538.00 $52,523.75 742,824
10:56 AM $52,526.42 Down $ -12.29 $52,538.30 $52,517.44 716,544
10:55 AM $52,538.71 Down $ -21.00 $52,561.23 $52,538.71 704,129
10:54 AM $52,559.71 Down $ -15.88 $52,575.92 $52,559.35 974,629
10:53 AM $52,575.59 Up $6.98 $52,575.87 $52,559.77 739,842
10:52 AM $52,568.61 Up $2.59 $52,569.04 $52,554.60 605,325
10:51 AM $52,566.02 Down $ -1.00 $52,579.36 $52,562.39 626,321
10:50 AM $52,567.02 Up $6.52 $52,571.95 $52,560.53 2,050,099
10:49 AM $52,560.50 Up $30.11 $52,563.51 $52,530.25 685,838
10:48 AM $52,530.39 Down $ -9.73 $52,551.60 $52,528.14 663,166
10:47 AM $52,540.12 Down $ -20.66 $52,564.33 $52,538.63 568,191
10:46 AM $52,560.78 Down $ -9.11 $52,567.20 $52,546.64 599,355
10:45 AM $52,569.89 Up $0.58 $52,571.12 $52,558.15 1,327,059
10:44 AM $52,569.31 Up $33.60 $52,570.34 $52,526.57 1,236,073
10:43 AM $52,535.71 Up $8.39 $52,541.82 $52,524.66 665,139
10:42 AM $52,527.32 Up $17.82 $52,535.13 $52,508.22 624,488
10:41 AM $52,509.50 Down $ -10.91 $52,520.59 $52,499.23 590,512
10:40 AM $52,520.41 Up $27.27 $52,520.41 $52,486.22 622,938
10:39 AM $52,493.14 Down $ -34.11 $52,527.07 $52,477.74 696,745
10:38 AM $52,527.25 Up $16.36 $52,529.68 $52,508.57 771,779
10:37 AM $52,510.89 Up $41.48 $52,514.57 $52,466.10 816,476
10:36 AM $52,469.41 Up $47.72 $52,476.19 $52,419.01 930,387
10:35 AM $52,421.69 Down $ -4.85 $52,451.10 $52,421.69 976,942
10:34 AM $52,426.54 Down $ -6.87 $52,450.13 $52,424.95 869,921
10:33 AM $52,433.41 Up $166.00 $52,433.41 $52,266.81 2,103,445
10:32 AM $52,267.41 Down $ -296.64 $52,568.79 $52,267.41 3,776,187
10:31 AM $52,564.05 Up $0.51 $52,565.01 $52,548.26 754,951
10:30 AM $52,563.54 Down $ -1.09 $52,573.18 $52,560.91 870,470
10:29 AM $52,564.63 Down $ -21.43 $52,584.09 $52,563.40 719,769
10:28 AM $52,586.06 Up $20.73 $52,586.14 $52,564.95 697,878
10:27 AM $52,565.33 Down $ -10.01 $52,584.86 $52,564.59 751,850
10:26 AM $52,575.34 Up $24.69 $52,576.74 $52,548.82 771,013
10:25 AM $52,550.65 Down $ -9.10 $52,553.84 $52,543.85 901,883
10:24 AM $52,559.75 Down $ -16.94 $52,578.44 $52,556.47 764,730
10:23 AM $52,576.69 Up $2.00 $52,579.30 $52,567.23 672,398
10:22 AM $52,574.69 Up $8.07 $52,575.59 $52,562.37 922,692
10:21 AM $52,566.62 Down $ -5.90 $52,577.93 $52,564.97 872,010
10:20 AM $52,572.52 Up $12.80 $52,577.07 $52,563.11 678,501
10:19 AM $52,559.72 Up $44.91 $52,559.72 $52,513.63 849,819
10:18 AM $52,514.81 Up $14.68 $52,521.90 $52,500.92 682,414
10:17 AM $52,500.13 Up $0.17 $52,515.59 $52,500.13 966,851
10:16 AM $52,499.96 Up $18.89 $52,503.85 $52,478.67 831,638
10:15 AM $52,481.07 Up $29.44 $52,483.88 $52,443.48 1,209,115
10:14 AM $52,451.63 Down $ -26.85 $52,479.68 $52,451.63 971,631
10:13 AM $52,478.48 Down $ -14.14 $52,495.22 $52,478.48 1,191,268
10:12 AM $52,492.62 Up $7.45 $52,505.81 $52,484.48 909,302
10:11 AM $52,485.17 Down $ -15.01 $52,500.47 $52,480.11 1,122,996
10:10 AM $52,500.18 Down $ -20.69 $52,519.59 $52,494.60 1,040,904
10:09 AM $52,520.87 Down $ -1.41 $52,530.81 $52,511.51 1,104,361
10:08 AM $52,522.28 Down $ -20.58 $52,544.64 $52,519.03 867,049
10:07 AM $52,542.86 Down $ -4.54 $52,558.67 $52,536.51 1,132,736
10:06 AM $52,547.40 Down $ -9.24 $52,567.47 $52,546.22 985,021
10:05 AM $52,556.64 Up $7.18 $52,556.64 $52,541.18 1,101,155
10:04 AM $52,549.46 Up $3.42 $52,555.11 $52,535.61 1,056,692
10:03 AM $52,546.04 Up $5.20 $52,546.04 $52,533.38 1,708,748
10:02 AM $52,540.84 Down $ -13.02 $52,564.76 $52,535.38 1,258,308
10:01 AM $52,553.86 Up $8.89 $52,556.21 $52,532.83 3,271,106
10:00 AM $52,544.97 Down $ -2.68 $52,558.43 $52,543.54 1,538,907
09:59 AM $52,547.65 Up $19.21 $52,549.27 $52,528.95 1,320,015
09:58 AM $52,528.44 Down $ -19.72 $52,551.44 $52,528.44 1,274,836
09:57 AM $52,548.16 Up $0.84 $52,565.18 $52,545.76 1,131,697
09:56 AM $52,547.32 Up $3.72 $52,552.15 $52,538.99 961,693
09:55 AM $52,543.60 Down $ -4.48 $52,551.69 $52,532.98 850,032
09:54 AM $52,548.08 Down $ -12.73 $52,575.29 $52,547.81 1,062,259
09:53 AM $52,560.81 Up $19.33 $52,562.86 $52,537.08 1,054,345
09:52 AM $52,541.48 Up $4.15 $52,541.48 $52,527.22 1,023,785
09:51 AM $52,537.33 Down $ -5.80 $52,547.64 $52,532.61 1,108,295
09:50 AM $52,543.13 Up $14.26 $52,543.13 $52,514.70 1,448,932
09:49 AM $52,528.87 Down $ -30.31 $52,559.15 $52,520.96 1,384,128
09:48 AM $52,559.18 Up $6.78 $52,560.66 $52,547.86 1,772,869
09:47 AM $52,552.40 Up $15.64 $52,563.78 $52,537.20 1,245,822
09:46 AM $52,536.76 Down $ -8.40 $52,563.69 $52,525.38 1,667,984
09:45 AM $52,545.16 Down $ -23.50 $52,572.62 $52,540.96 1,177,202
09:44 AM $52,568.66 Up $16.44 $52,572.77 $52,547.95 1,132,112
09:43 AM $52,552.22 Up $16.13 $52,556.00 $52,520.91 1,160,349
09:42 AM $52,536.09 Down $ -18.87 $52,554.83 $52,528.33 1,083,166
09:41 AM $52,554.96 Down $ -12.72 $52,570.45 $52,529.28 1,174,872
09:40 AM $52,567.68 Down $ -15.89 $52,590.22 $52,561.06 2,419,086
09:39 AM $52,583.57 Up $24.56 $52,589.89 $52,542.88 1,206,837
09:38 AM $52,559.01 Up $21.41 $52,570.94 $52,539.51 1,219,302
09:37 AM $52,537.60 Up $10.86 $52,554.20 $52,527.35 1,343,969
09:36 AM $52,526.74 Up $14.51 $52,560.78 $52,523.39 1,680,513
09:35 AM $52,512.23 Down $ -36.00 $52,573.50 $52,512.23 1,877,489
09:34 AM $52,548.23 Up $1.62 $52,568.36 $52,534.31 1,475,730
09:33 AM $52,546.61 Down $ -22.79 $52,594.26 $52,546.61 1,603,586
09:32 AM $52,569.40 Down $ -48.24 $52,622.53 $52,556.02 1,601,183
09:31 AM $52,617.64 Up $9.01 $52,649.94 $52,595.18 1,560,360
09:30 AM $52,608.63 Up $121.22 $52,654.66 $52,590.98 7,056,822
Previous close $52,487.41

One month history

Date Closing Opening High Low Volume
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
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
01/06/2026 $51,078.88 $50,911.28 $51,119.18 $50,815.65 349,998,736
29/05/2026 $51,032.46 $51,057.92 $51,094.18 $50,923.24 692,332,152
28/05/2026 $50,668.97 $50,697.57 $50,714.90 $50,563.87 323,077,026
27/05/2026 $50,644.28 $50,627.29 $50,721.01 $50,596.77 286,825,923
Graphs are not available, please refer to the detailed table