Dow Jones Industrial Average
45,886.66 Down -338.49 (-0.74 %)
Delayed : 2026/03/19 11:04:19
- Previous close $46,225.15
- Opening $46,134.87
- Today High $46,134.87
- Today Low $45,759.26
- Price Bid $45,872.75
- Price Ask $45,872.75
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 146,376,978
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:04 AM | $45,925.52 | Up $22.11 | $45,925.52 | $45,886.06 | 845,037 |
| 11:03 AM | $45,903.41 | Up $29.28 | $45,905.72 | $45,879.17 | 1,108,366 |
| 11:02 AM | $45,874.13 | Up $1.73 | $45,874.13 | $45,844.81 | 886,657 |
| 11:01 AM | $45,872.40 | Up $2.78 | $45,885.54 | $45,868.50 | 714,221 |
| 11:00 AM | $45,869.62 | Up $7.48 | $45,875.24 | $45,855.39 | 984,039 |
| 10:59 AM | $45,862.14 | Down $ -11.27 | $45,873.05 | $45,861.66 | 763,844 |
| 10:58 AM | $45,873.41 | Up $9.55 | $45,887.84 | $45,858.55 | 871,990 |
| 10:57 AM | $45,863.86 | Up $13.40 | $45,865.96 | $45,845.69 | 836,247 |
| 10:56 AM | $45,850.46 | Up $19.11 | $45,852.92 | $45,831.99 | 894,293 |
| 10:55 AM | $45,831.35 | Down $ -24.34 | $45,853.04 | $45,830.56 | 958,940 |
| 10:54 AM | $45,855.69 | Down $ -7.55 | $45,863.68 | $45,846.90 | 742,002 |
| 10:53 AM | $45,863.24 | Down $ -8.04 | $45,880.21 | $45,863.23 | 840,187 |
| 10:52 AM | $45,871.28 | Down $ -28.03 | $45,897.21 | $45,861.42 | 1,245,709 |
| 10:51 AM | $45,899.31 | Up $14.53 | $45,906.08 | $45,880.69 | 1,345,677 |
| 10:50 AM | $45,884.78 | Down $ -3.22 | $45,900.72 | $45,868.97 | 825,301 |
| 10:49 AM | $45,888.00 | Up $12.18 | $45,895.65 | $45,876.25 | 785,102 |
| 10:48 AM | $45,875.82 | Up $25.60 | $45,875.82 | $45,850.63 | 1,029,782 |
| 10:47 AM | $45,850.22 | Down $ -32.97 | $45,880.87 | $45,848.22 | 739,758 |
| 10:46 AM | $45,883.19 | Up $16.21 | $45,885.70 | $45,860.58 | 842,692 |
| 10:45 AM | $45,866.98 | Down $ -2.84 | $45,883.95 | $45,866.98 | 635,414 |
| 10:44 AM | $45,869.82 | Up $3.42 | $45,881.09 | $45,858.51 | 618,801 |
| 10:43 AM | $45,866.40 | Down $ -4.39 | $45,887.26 | $45,857.16 | 873,039 |
| 10:42 AM | $45,870.79 | Down $ -12.77 | $45,895.09 | $45,870.79 | 706,284 |
| 10:41 AM | $45,883.56 | Down $ -4.73 | $45,903.24 | $45,881.68 | 692,141 |
| 10:40 AM | $45,888.29 | Up $45.64 | $45,888.29 | $45,837.57 | 875,681 |
| 10:39 AM | $45,842.65 | Down $ -25.57 | $45,866.33 | $45,838.61 | 940,032 |
| 10:38 AM | $45,868.22 | Down $ -52.98 | $45,919.51 | $45,868.22 | 1,044,016 |
| 10:37 AM | $45,921.20 | Down $ -39.72 | $45,965.19 | $45,920.31 | 954,423 |
| 10:36 AM | $45,960.92 | Down $ -11.21 | $45,970.23 | $45,945.99 | 1,040,813 |
| 10:35 AM | $45,972.13 | Up $50.53 | $45,972.23 | $45,917.70 | 1,162,148 |
| 10:34 AM | $45,921.60 | Up $48.19 | $45,922.18 | $45,871.24 | 1,154,738 |
| 10:33 AM | $45,873.41 | Up $22.80 | $45,873.41 | $45,841.11 | 1,134,862 |
| 10:32 AM | $45,850.61 | Up $22.68 | $45,863.29 | $45,828.04 | 1,295,308 |
| 10:31 AM | $45,827.93 | Up $43.17 | $45,827.93 | $45,785.99 | 1,133,438 |
| 10:30 AM | $45,784.76 | Up $14.12 | $45,789.63 | $45,766.46 | 1,100,140 |
| 10:29 AM | $45,770.64 | Up $2.64 | $45,781.08 | $45,759.31 | 834,991 |
| 10:28 AM | $45,768.00 | Down $ -3.72 | $45,773.61 | $45,759.26 | 1,151,040 |
| 10:27 AM | $45,771.72 | Down $ -26.57 | $45,798.42 | $45,771.72 | 995,972 |
| 10:26 AM | $45,798.29 | Down $ -4.30 | $45,811.50 | $45,782.22 | 1,068,547 |
| 10:25 AM | $45,802.59 | Down $ -22.50 | $45,845.31 | $45,802.59 | 921,521 |
| 10:24 AM | $45,825.09 | Down $ -9.00 | $45,845.00 | $45,824.88 | 811,486 |
| 10:23 AM | $45,834.09 | Down $ -24.56 | $45,858.94 | $45,834.09 | 931,917 |
| 10:22 AM | $45,858.65 | Down $ -11.01 | $45,883.61 | $45,857.91 | 1,029,202 |
| 10:21 AM | $45,869.66 | Down $ -48.94 | $45,922.68 | $45,869.66 | 1,266,667 |
| 10:20 AM | $45,918.60 | Up $30.44 | $45,919.59 | $45,888.73 | 1,053,949 |
| 10:19 AM | $45,888.16 | Up $18.85 | $45,894.65 | $45,859.40 | 933,707 |
| 10:18 AM | $45,869.31 | Down $ -27.42 | $45,901.69 | $45,864.47 | 1,290,647 |
| 10:17 AM | $45,896.73 | Up $7.99 | $45,901.12 | $45,888.44 | 912,099 |
| 10:16 AM | $45,888.74 | Down $ -10.54 | $45,923.64 | $45,879.98 | 1,174,918 |
| 10:15 AM | $45,899.28 | Down $ -35.97 | $45,949.18 | $45,899.28 | 1,502,972 |
| 10:14 AM | $45,935.25 | Down $ -34.21 | $45,971.84 | $45,935.25 | 1,094,409 |
| 10:13 AM | $45,969.46 | Down $ -61.81 | $46,027.98 | $45,966.50 | 1,251,842 |
| 10:12 AM | $46,031.27 | Down $ -29.94 | $46,059.21 | $46,031.27 | 1,371,725 |
| 10:11 AM | $46,061.21 | Up $64.00 | $46,064.81 | $46,001.14 | 1,523,949 |
| 10:10 AM | $45,997.21 | Up $8.44 | $46,001.92 | $45,977.25 | 1,190,696 |
| 10:09 AM | $45,988.77 | Down $ -4.98 | $46,005.45 | $45,981.23 | 1,208,259 |
| 10:08 AM | $45,993.75 | Up $4.41 | $46,005.11 | $45,990.83 | 1,237,282 |
| 10:07 AM | $45,989.34 | Up $26.76 | $45,993.76 | $45,965.06 | 1,204,396 |
| 10:06 AM | $45,962.58 | Down $ -45.70 | $46,008.43 | $45,962.58 | 1,285,183 |
| 10:05 AM | $46,008.28 | Up $7.69 | $46,027.73 | $45,995.32 | 1,231,223 |
| 10:04 AM | $46,000.59 | Down $ -51.39 | $46,052.12 | $45,995.97 | 1,558,413 |
| 10:03 AM | $46,051.98 | Up $2.01 | $46,060.34 | $46,034.30 | 1,311,586 |
| 10:02 AM | $46,049.97 | Up $22.60 | $46,051.91 | $46,020.11 | 1,804,279 |
| 10:01 AM | $46,027.37 | Down $ -25.88 | $46,052.83 | $46,018.63 | 1,441,473 |
| 10:00 AM | $46,053.25 | Up $37.16 | $46,056.44 | $46,000.69 | 1,813,906 |
| 09:59 AM | $46,016.09 | Up $21.01 | $46,016.09 | $45,982.35 | 1,374,659 |
| 09:58 AM | $45,995.08 | Up $23.52 | $45,997.02 | $45,965.86 | 1,313,390 |
| 09:57 AM | $45,971.56 | Down $ -13.25 | $45,987.16 | $45,971.00 | 1,493,542 |
| 09:56 AM | $45,984.81 | Down $ -0.83 | $45,998.26 | $45,983.89 | 1,214,622 |
| 09:55 AM | $45,985.64 | Down $ -54.75 | $46,039.62 | $45,984.37 | 1,590,901 |
| 09:54 AM | $46,040.39 | Up $26.23 | $46,040.39 | $46,004.74 | 1,518,394 |
| 09:53 AM | $46,014.16 | Up $8.55 | $46,032.67 | $46,001.09 | 1,578,483 |
| 09:52 AM | $46,005.61 | Down $ -50.19 | $46,056.15 | $45,999.13 | 1,898,066 |
| 09:51 AM | $46,055.80 | Down $ -22.39 | $46,081.55 | $46,055.80 | 1,772,459 |
| 09:50 AM | $46,078.19 | Up $63.75 | $46,078.19 | $46,002.21 | 1,854,905 |
| 09:49 AM | $46,014.44 | Up $60.46 | $46,014.44 | $45,954.03 | 1,883,768 |
| 09:48 AM | $45,953.98 | Up $13.75 | $45,972.60 | $45,941.27 | 1,652,812 |
| 09:47 AM | $45,940.23 | Down $ -29.53 | $45,978.70 | $45,939.77 | 1,612,962 |
| 09:46 AM | $45,969.76 | Down $ -16.48 | $46,001.67 | $45,969.50 | 1,697,281 |
| 09:45 AM | $45,986.24 | Down $ -10.24 | $46,008.07 | $45,973.90 | 2,033,887 |
| 09:44 AM | $45,996.48 | Up $16.30 | $46,006.23 | $45,969.71 | 1,874,358 |
| 09:43 AM | $45,980.18 | Up $9.55 | $45,980.18 | $45,949.82 | 2,282,377 |
| 09:42 AM | $45,970.63 | Up $2.54 | $45,981.17 | $45,946.32 | 2,409,664 |
| 09:41 AM | $45,968.09 | Up $39.10 | $45,972.25 | $45,924.12 | 1,902,913 |
| 09:40 AM | $45,928.99 | Up $34.16 | $45,958.60 | $45,890.22 | 2,618,618 |
| 09:39 AM | $45,894.83 | Up $3.80 | $45,901.26 | $45,873.60 | 2,131,355 |
| 09:38 AM | $45,891.03 | Down $ -6.04 | $45,932.76 | $45,874.59 | 1,838,142 |
| 09:37 AM | $45,897.07 | Up $18.38 | $45,897.07 | $45,869.65 | 2,206,979 |
| 09:36 AM | $45,878.69 | Up $13.95 | $45,888.00 | $45,866.19 | 2,257,049 |
| 09:35 AM | $45,864.74 | Down $ -60.17 | $45,921.89 | $45,864.74 | 2,761,986 |
| 09:34 AM | $45,924.91 | Up $14.95 | $45,925.86 | $45,891.68 | 2,379,179 |
| 09:33 AM | $45,909.96 | Down $ -11.14 | $45,946.09 | $45,909.96 | 2,630,815 |
| 09:32 AM | $45,921.10 | Up $52.07 | $45,938.41 | $45,899.72 | 1,842,355 |
| 09:31 AM | $45,869.03 | Up $46.15 | $45,876.54 | $45,797.22 | 2,912,452 |
| 09:30 AM | $45,822.88 | Down $ -402.27 | $46,134.87 | $45,790.81 | 8,656,912 |
| Previous close | $46,225.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/03/2026 | $46,225.15 | $46,568.83 | $46,632.51 | $46,193.06 | 310,975,958 |
| 17/03/2026 | $46,993.26 | $47,049.76 | $47,126.88 | $46,975.52 | 304,499,630 |
| 16/03/2026 | $46,946.41 | $46,921.99 | $47,091.67 | $46,817.09 | 347,556,785 |
| 13/03/2026 | $46,558.47 | $46,656.31 | $46,740.55 | $46,494.63 | 275,696,209 |
| 12/03/2026 | $46,677.85 | $46,862.27 | $47,064.34 | $46,662.23 | 343,667,348 |
| 11/03/2026 | $47,417.27 | $47,227.51 | $47,460.99 | $47,185.89 | 253,589,891 |
| 10/03/2026 | $47,706.51 | $48,003.93 | $48,220.54 | $47,657.59 | 307,722,534 |
| 09/03/2026 | $47,740.80 | $47,083.67 | $47,876.06 | $46,979.13 | 349,327,260 |
| 06/03/2026 | $47,501.55 | $47,449.44 | $47,577.83 | $47,227.99 | 398,866,151 |
| 05/03/2026 | $47,954.74 | $48,125.52 | $48,144.80 | $47,577.11 | 463,103,285 |
| 04/03/2026 | $48,739.41 | $48,795.65 | $48,854.05 | $48,710.12 | 359,422,035 |
| 03/03/2026 | $48,501.27 | $47,806.05 | $48,695.36 | $47,776.36 | 367,505,387 |
| 02/03/2026 | $48,904.78 | $48,800.29 | $49,064.67 | $48,677.62 | 368,980,049 |
| 27/02/2026 | $48,977.92 | $48,905.87 | $49,039.14 | $48,716.62 | 621,616,698 |
| 26/02/2026 | $49,499.20 | $49,552.98 | $49,567.69 | $49,237.38 | 427,400,934 |
| 25/02/2026 | $49,482.15 | $49,296.13 | $49,517.36 | $49,282.98 | 424,684,457 |
| 24/02/2026 | $49,174.50 | $49,159.36 | $49,295.21 | $49,081.18 | 355,110,489 |
| 23/02/2026 | $48,804.06 | $48,930.71 | $49,013.94 | $48,731.46 | 396,702,544 |
| 20/02/2026 | $49,625.97 | $49,531.68 | $49,632.09 | $49,229.19 | 396,016,198 |
| 19/02/2026 | $49,395.16 | $49,520.75 | $49,529.83 | $49,197.53 | 313,096,058 |
| 18/02/2026 | $49,662.66 | $49,856.11 | $49,880.40 | $49,529.87 | 345,577,751 |
| 17/02/2026 | $49,533.19 | $49,337.38 | $49,687.69 | $49,321.63 | 400,930,432 |
| 13/02/2026 | $49,500.93 | $49,497.95 | $49,743.98 | $49,356.97 | 405,536,397 |
| 12/02/2026 | $49,451.98 | $50,093.97 | $50,095.48 | $49,420.28 | 560,594,987 |
| 11/02/2026 | $50,121.40 | $49,987.71 | $50,250.38 | $49,951.84 | 384,877,654 |
| 10/02/2026 | $50,188.14 | $50,371.87 | $50,442.98 | $50,115.03 | 369,127,060 |
| 09/02/2026 | $50,135.87 | $50,175.87 | $50,207.14 | $50,035.42 | 409,867,217 |
| 06/02/2026 | $50,115.67 | $49,719.78 | $50,169.65 | $49,715.85 | 507,657,352 |
| 05/02/2026 | $48,908.72 | $48,911.83 | $49,254.54 | $48,829.10 | 494,898,698 |
| 04/02/2026 | $49,501.30 | $49,594.32 | $49,642.51 | $49,112.43 | 538,422,813 |
Graphs are not available, please refer to the detailed table