Dow Jones Industrial Average

53,062.98 Up 296.10 (0.56 %)

Delayed : 2026/09/02 11:25:04

  • Previous close $52,766.88
  • Opening $52,829.58
  • Today High $53,227.50
  • Today Low $52,829.58
  • Price Bid $53,050.15
  • Price Ask $53,050.15
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,948.16
  • Size Bid N/A
  • Size Ask N/A
  • Volume 142,012,827

Intraday history

Hour Last Change High Low Volume
11:25 AM $53,065.18 Down $ -1.05 $53,072.49 $53,062.27 971,162
11:24 AM $53,066.23 Down $ -6.34 $53,081.97 $53,065.63 737,649
11:23 AM $53,072.57 Down $ -11.15 $53,093.36 $53,072.45 962,960
11:22 AM $53,083.72 Up $8.38 $53,085.43 $53,073.67 853,113
11:21 AM $53,075.34 Down $ -7.92 $53,085.48 $53,071.13 962,333
11:20 AM $53,083.26 Down $ -12.63 $53,101.29 $53,081.62 1,014,704
11:19 AM $53,095.89 Up $6.43 $53,098.64 $53,084.44 917,386
11:18 AM $53,089.46 Up $6.72 $53,089.46 $53,077.66 1,404,937
11:17 AM $53,082.74 Down $ -11.66 $53,094.56 $53,082.10 1,067,776
11:16 AM $53,094.40 Up $4.07 $53,100.63 $53,089.50 643,367
11:15 AM $53,090.33 Down $ -1.95 $53,097.32 $53,083.77 972,834
11:14 AM $53,092.28 Up $5.23 $53,094.14 $53,077.65 1,111,677
11:13 AM $53,087.05 Down $ -24.62 $53,110.85 $53,087.05 1,012,615
11:12 AM $53,111.67 Down $ -14.15 $53,131.61 $53,110.11 1,254,195
11:11 AM $53,125.82 Up $20.12 $53,125.82 $53,099.75 1,033,242
11:10 AM $53,105.70 Up $3.82 $53,107.48 $53,095.53 1,383,305
11:09 AM $53,101.88 Up $2.56 $53,101.99 $53,094.41 1,339,259
11:08 AM $53,099.32 Down $ -12.80 $53,112.06 $53,097.40 866,734
11:07 AM $53,112.12 Down $ -17.06 $53,130.80 $53,112.12 909,116
11:06 AM $53,129.18 Down $ -13.50 $53,148.35 $53,127.53 1,063,655
11:05 AM $53,142.68 Up $3.61 $53,144.75 $53,124.09 1,246,514
11:04 AM $53,139.07 Down $ -19.57 $53,158.88 $53,139.07 1,351,547
11:03 AM $53,158.64 Down $ -3.13 $53,165.66 $53,157.38 1,569,859
11:02 AM $53,161.77 Down $ -12.24 $53,183.30 $53,161.77 1,078,997
11:01 AM $53,174.01 Down $ -5.18 $53,187.06 $53,174.01 1,003,778
11:00 AM $53,179.19 Up $3.94 $53,186.41 $53,173.59 682,604
10:59 AM $53,175.25 Down $ -3.98 $53,182.01 $53,173.09 648,291
10:58 AM $53,179.23 Down $ -7.97 $53,189.71 $53,173.75 923,763
10:57 AM $53,187.20 Up $1.20 $53,188.50 $53,171.64 628,288
10:56 AM $53,186.00 Down $ -9.98 $53,197.12 $53,181.16 512,723
10:55 AM $53,195.98 Up $1.30 $53,202.60 $53,190.45 671,691
10:54 AM $53,194.68 Up $1.72 $53,200.16 $53,190.73 833,984
10:53 AM $53,192.96 Up $1.35 $53,197.36 $53,188.17 757,338
10:52 AM $53,191.61 Up $5.05 $53,194.97 $53,183.65 739,130
10:51 AM $53,186.56 Down $ -4.51 $53,191.40 $53,178.90 860,779
10:50 AM $53,191.07 Down $ -14.68 $53,206.84 $53,190.35 796,337
10:49 AM $53,205.75 Up $2.08 $53,207.55 $53,200.12 850,628
10:48 AM $53,203.67 Up $0.10 $53,209.03 $53,200.30 792,039
10:47 AM $53,203.57 Up $3.20 $53,207.17 $53,198.31 878,460
10:46 AM $53,200.37 Down $ -7.18 $53,211.11 $53,194.28 910,275
10:45 AM $53,207.55 Down $ -13.85 $53,225.94 $53,204.92 876,657
10:44 AM $53,221.40 Up $13.39 $53,227.50 $53,208.05 701,462
10:43 AM $53,208.01 Up $4.76 $53,208.01 $53,199.11 685,746
10:42 AM $53,203.25 Up $3.74 $53,207.19 $53,194.84 897,913
10:41 AM $53,199.51 Up $6.29 $53,201.68 $53,193.52 892,037
10:40 AM $53,193.22 Up $0.13 $53,202.67 $53,191.35 1,099,848
10:39 AM $53,193.09 Up $21.12 $53,193.77 $53,172.36 1,049,436
10:38 AM $53,171.97 Down $ -5.02 $53,176.95 $53,164.24 897,521
10:37 AM $53,176.99 Up $16.40 $53,176.99 $53,161.07 1,072,360
10:36 AM $53,160.59 Up $14.92 $53,160.59 $53,141.98 1,424,787
10:35 AM $53,145.67 Up $12.59 $53,148.87 $53,134.38 1,115,607
10:34 AM $53,133.08 Up $22.39 $53,133.84 $53,110.48 1,005,658
10:33 AM $53,110.69 Down $ -8.48 $53,123.29 $53,110.69 927,860
10:32 AM $53,119.17 Down $ -9.80 $53,144.41 $53,118.34 1,089,875
10:31 AM $53,128.97 Down $ -2.67 $53,132.55 $53,121.60 770,428
10:30 AM $53,131.64 Up $2.36 $53,132.46 $53,121.75 1,083,214
10:29 AM $53,129.28 Down $ -9.05 $53,142.12 $53,127.57 848,089
10:28 AM $53,138.33 Down $ -11.14 $53,147.41 $53,137.70 823,369
10:27 AM $53,149.47 Down $ -9.91 $53,162.91 $53,145.98 1,178,870
10:26 AM $53,159.38 Up $16.56 $53,168.87 $53,141.42 981,938
10:25 AM $53,142.82 Up $5.89 $53,142.82 $53,132.81 1,080,409
10:24 AM $53,136.93 Up $10.60 $53,141.26 $53,125.80 795,267
10:23 AM $53,126.33 Down $ -13.82 $53,141.59 $53,118.87 985,640
10:22 AM $53,140.15 Down $ -11.55 $53,158.71 $53,135.99 1,044,196
10:21 AM $53,151.70 Up $15.78 $53,151.70 $53,137.78 867,609
10:20 AM $53,135.92 Down $ -4.60 $53,152.82 $53,133.46 1,405,026
10:19 AM $53,140.52 Up $13.64 $53,163.29 $53,127.45 1,332,415
10:18 AM $53,126.88 Down $ -0.03 $53,129.39 $53,112.96 1,492,963
10:17 AM $53,126.91 Up $11.89 $53,130.14 $53,111.82 1,140,392
10:16 AM $53,115.02 Up $3.73 $53,117.85 $53,101.81 940,887
10:15 AM $53,111.29 Down $ -15.32 $53,120.29 $53,101.99 1,127,883
10:14 AM $53,126.61 Up $22.63 $53,133.70 $53,109.33 932,356
10:13 AM $53,103.98 Up $20.20 $53,113.80 $53,082.08 1,294,602
10:12 AM $53,083.78 Down $ -0.81 $53,092.80 $53,077.83 985,451
10:11 AM $53,084.59 Down $ -9.82 $53,094.27 $53,075.00 922,828
10:10 AM $53,094.41 Up $12.58 $53,094.84 $53,081.38 1,087,938
10:09 AM $53,081.83 Down $ -20.37 $53,102.17 $53,076.50 1,023,626
10:08 AM $53,102.20 Up $6.59 $53,104.64 $53,088.61 1,465,730
10:07 AM $53,095.61 Down $ -7.12 $53,107.01 $53,094.10 1,538,246
10:06 AM $53,102.73 Up $18.23 $53,104.18 $53,087.65 1,333,738
10:05 AM $53,084.50 Up $1.54 $53,093.96 $53,079.01 1,534,721
10:04 AM $53,082.96 Up $15.56 $53,088.34 $53,060.01 1,130,437
10:03 AM $53,067.40 Down $ -8.07 $53,075.95 $53,056.87 1,188,717
10:02 AM $53,075.47 Down $ -1.18 $53,077.92 $53,054.71 1,131,203
10:01 AM $53,076.65 Up $4.97 $53,093.92 $53,072.81 3,808,375
10:00 AM $53,071.68 Up $35.90 $53,071.68 $53,033.26 2,588,228
09:59 AM $53,035.78 Up $1.66 $53,050.62 $53,029.07 1,995,170
09:58 AM $53,034.12 Up $9.65 $53,039.76 $53,022.12 977,547
09:57 AM $53,024.47 Up $3.85 $53,030.13 $53,017.75 973,631
09:56 AM $53,020.62 Up $10.74 $53,025.38 $53,008.19 1,133,623
09:55 AM $53,009.88 Down $ -10.18 $53,021.83 $52,997.71 1,312,780
09:54 AM $53,020.06 Up $15.20 $53,031.68 $53,000.10 1,219,376
09:53 AM $53,004.86 Up $14.69 $53,008.94 $52,992.08 1,205,389
09:52 AM $52,990.17 Up $24.94 $52,992.79 $52,962.10 1,246,282
09:51 AM $52,965.23 Up $17.58 $52,966.51 $52,947.86 1,349,225
09:50 AM $52,947.65 Up $1.44 $52,961.95 $52,944.75 1,080,226
09:49 AM $52,946.21 Down $ -12.14 $52,968.26 $52,946.21 910,195
09:48 AM $52,958.35 Up $17.79 $52,961.19 $52,940.88 988,150
09:47 AM $52,940.56 Down $ -18.19 $52,958.47 $52,935.22 859,221
09:46 AM $52,958.75 Down $ -17.09 $52,985.07 $52,957.62 1,223,620
09:45 AM $52,975.84 Down $ -33.98 $53,032.19 $52,971.40 1,481,553
09:44 AM $53,009.82 Up $18.15 $53,021.62 $52,981.29 896,576
09:43 AM $52,991.67 Up $49.84 $52,991.67 $52,940.27 1,156,443
09:42 AM $52,941.83 Down $ -35.73 $52,983.58 $52,941.83 1,157,302
09:41 AM $52,977.56 Down $ -21.52 $53,018.67 $52,968.59 1,319,812
09:40 AM $52,999.08 Down $ -36.19 $53,036.58 $52,999.08 1,518,877
09:39 AM $53,035.27 Down $ -20.68 $53,057.53 $53,016.44 1,064,239
09:38 AM $53,055.95 Up $49.56 $53,066.48 $53,008.80 1,299,553
09:37 AM $53,006.39 Up $22.91 $53,014.49 $52,979.48 1,174,538
09:36 AM $52,983.48 Down $ -6.05 $53,013.73 $52,982.27 1,383,940
09:35 AM $52,989.53 Down $ -18.19 $53,002.90 $52,965.84 1,507,278
09:34 AM $53,007.72 Up $7.51 $53,028.05 $52,993.65 1,395,154
09:33 AM $53,000.21 Down $ -18.66 $53,026.98 $52,981.60 1,264,615
09:32 AM $53,018.87 Up $39.46 $53,018.87 $52,977.01 1,580,876
09:31 AM $52,979.41 Up $26.82 $52,979.41 $52,944.93 2,781,807
09:30 AM $52,952.59 Up $185.71 $52,984.22 $52,829.58 7,114,297
Previous close $52,766.88

One month history

Date Closing Opening High Low Volume
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
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
Graphs are not available, please refer to the detailed table