Dow Jones Industrial Average
50,610.64 Up 148.96 (0.29 %)
Delayed : 2026/05/27 11:50:00
- Previous close $50,461.68
- Opening $50,487.16
- Today High $50,830.41
- Today Low $50,487.16
- Price Bid $50,596.69
- Price Ask $50,596.69
- 52 Weeks High $50,830.41
- 52 Weeks Low $41,828.35
- Size Bid N/A
- Size Ask N/A
- Volume 210,753,858
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:50 AM | $50,623.18 | Up $12.01 | $50,623.18 | $50,607.77 | 710,155 |
| 11:49 AM | $50,611.17 | Up $7.37 | $50,614.19 | $50,604.41 | 691,332 |
| 11:48 AM | $50,603.80 | Down $ -8.63 | $50,613.07 | $50,596.54 | 695,126 |
| 11:47 AM | $50,612.43 | Down $ -6.77 | $50,625.81 | $50,609.81 | 781,262 |
| 11:46 AM | $50,619.20 | Down $ -2.28 | $50,624.97 | $50,611.63 | 877,651 |
| 11:45 AM | $50,621.48 | Down $ -8.09 | $50,638.68 | $50,621.48 | 753,677 |
| 11:44 AM | $50,629.57 | Down $ -17.46 | $50,651.89 | $50,624.65 | 715,700 |
| 11:43 AM | $50,647.03 | Down $ -16.96 | $50,665.48 | $50,641.71 | 715,774 |
| 11:42 AM | $50,663.99 | Down $ -18.56 | $50,685.73 | $50,663.21 | 685,410 |
| 11:41 AM | $50,682.55 | Up $5.45 | $50,695.64 | $50,676.86 | 718,040 |
| 11:40 AM | $50,677.10 | Up $10.15 | $50,677.14 | $50,665.39 | 992,020 |
| 11:39 AM | $50,666.95 | Down $ -8.27 | $50,682.70 | $50,666.95 | 837,480 |
| 11:38 AM | $50,675.22 | Up $8.37 | $50,682.99 | $50,666.06 | 585,478 |
| 11:37 AM | $50,666.85 | Up $13.79 | $50,670.68 | $50,647.96 | 751,805 |
| 11:36 AM | $50,653.06 | Down $ -5.72 | $50,663.39 | $50,651.89 | 789,987 |
| 11:35 AM | $50,658.78 | Down $ -16.96 | $50,679.78 | $50,656.55 | 1,059,325 |
| 11:34 AM | $50,675.74 | Down $ -19.25 | $50,697.27 | $50,675.25 | 668,328 |
| 11:33 AM | $50,694.99 | Down $ -18.30 | $50,713.75 | $50,684.86 | 941,209 |
| 11:32 AM | $50,713.29 | Down $ -4.78 | $50,717.49 | $50,706.84 | 728,409 |
| 11:31 AM | $50,718.07 | Up $29.70 | $50,719.69 | $50,684.24 | 825,616 |
| 11:30 AM | $50,688.37 | Up $32.48 | $50,690.20 | $50,658.06 | 756,828 |
| 11:29 AM | $50,655.89 | Down $ -0.22 | $50,664.77 | $50,652.69 | 798,045 |
| 11:28 AM | $50,656.11 | Down $ -4.69 | $50,661.86 | $50,644.76 | 762,950 |
| 11:27 AM | $50,660.80 | Down $ -13.20 | $50,676.02 | $50,660.17 | 682,940 |
| 11:26 AM | $50,674.00 | Down $ -8.97 | $50,683.99 | $50,663.94 | 749,197 |
| 11:25 AM | $50,682.97 | Down $ -6.49 | $50,689.06 | $50,682.97 | 707,860 |
| 11:24 AM | $50,689.46 | Up $12.68 | $50,690.19 | $50,675.50 | 756,385 |
| 11:23 AM | $50,676.78 | Down $ -8.40 | $50,686.66 | $50,675.15 | 1,158,782 |
| 11:22 AM | $50,685.18 | Up $3.37 | $50,688.58 | $50,669.83 | 836,777 |
| 11:21 AM | $50,681.81 | Up $14.76 | $50,681.81 | $50,668.52 | 924,578 |
| 11:20 AM | $50,667.05 | Down $ -6.90 | $50,676.76 | $50,667.05 | 689,901 |
| 11:19 AM | $50,673.95 | Down $ -8.74 | $50,688.29 | $50,673.56 | 1,232,671 |
| 11:18 AM | $50,682.69 | Up $3.06 | $50,683.59 | $50,673.71 | 637,776 |
| 11:17 AM | $50,679.63 | Down $ -12.43 | $50,703.97 | $50,679.28 | 748,575 |
| 11:16 AM | $50,692.06 | Down $ -9.45 | $50,704.80 | $50,688.24 | 688,930 |
| 11:15 AM | $50,701.51 | Down $ -15.48 | $50,720.26 | $50,700.23 | 3,922,867 |
| 11:14 AM | $50,716.99 | Up $11.63 | $50,716.99 | $50,704.90 | 742,850 |
| 11:13 AM | $50,705.36 | Down $ -1.12 | $50,708.64 | $50,699.74 | 735,425 |
| 11:12 AM | $50,706.48 | Down $ -3.93 | $50,717.83 | $50,703.35 | 803,608 |
| 11:11 AM | $50,710.41 | Up $2.80 | $50,714.68 | $50,703.25 | 793,271 |
| 11:10 AM | $50,707.61 | Down $ -17.91 | $50,730.48 | $50,706.16 | 910,970 |
| 11:09 AM | $50,725.52 | Down $ -8.46 | $50,742.61 | $50,725.52 | 1,635,065 |
| 11:08 AM | $50,733.98 | Down $ -19.54 | $50,757.25 | $50,733.93 | 1,595,946 |
| 11:07 AM | $50,753.52 | Down $ -10.48 | $50,767.52 | $50,753.52 | 802,818 |
| 11:06 AM | $50,764.00 | Up $14.34 | $50,772.35 | $50,748.42 | 825,120 |
| 11:05 AM | $50,749.66 | Down $ -4.09 | $50,762.20 | $50,749.32 | 785,698 |
| 11:04 AM | $50,753.75 | Down $ -3.76 | $50,758.19 | $50,742.04 | 899,049 |
| 11:03 AM | $50,757.51 | Down $ -3.37 | $50,765.03 | $50,756.43 | 944,281 |
| 11:02 AM | $50,760.88 | Up $10.57 | $50,762.35 | $50,750.47 | 833,512 |
| 11:01 AM | $50,750.31 | Up $15.07 | $50,751.47 | $50,732.85 | 1,078,159 |
| 11:00 AM | $50,735.24 | Down $ -8.04 | $50,749.44 | $50,735.24 | 1,276,538 |
| 10:59 AM | $50,743.28 | Down $ -4.01 | $50,748.32 | $50,734.69 | 985,408 |
| 10:58 AM | $50,747.29 | Up $14.07 | $50,747.29 | $50,732.77 | 809,193 |
| 10:57 AM | $50,733.22 | Down $ -17.20 | $50,756.18 | $50,733.22 | 974,441 |
| 10:56 AM | $50,750.42 | Up $11.06 | $50,762.99 | $50,741.23 | 2,124,549 |
| 10:55 AM | $50,739.36 | Up $18.48 | $50,739.36 | $50,717.11 | 1,089,095 |
| 10:54 AM | $50,720.88 | Up $2.48 | $50,728.90 | $50,714.61 | 802,014 |
| 10:53 AM | $50,718.40 | Down $ -10.33 | $50,732.46 | $50,718.40 | 915,022 |
| 10:52 AM | $50,728.73 | Up $25.02 | $50,728.85 | $50,700.89 | 769,229 |
| 10:51 AM | $50,703.71 | Up $14.65 | $50,712.24 | $50,696.15 | 978,615 |
| 10:50 AM | $50,689.06 | Down $ -29.34 | $50,716.40 | $50,689.06 | 1,176,138 |
| 10:49 AM | $50,718.40 | Down $ -23.18 | $50,749.31 | $50,717.57 | 773,243 |
| 10:48 AM | $50,741.58 | Up $11.26 | $50,744.73 | $50,731.55 | 773,018 |
| 10:47 AM | $50,730.32 | Up $16.47 | $50,730.41 | $50,709.88 | 946,662 |
| 10:46 AM | $50,713.85 | Down $ -23.32 | $50,736.45 | $50,711.82 | 2,719,173 |
| 10:45 AM | $50,737.17 | Down $ -10.60 | $50,756.13 | $50,735.68 | 1,001,548 |
| 10:44 AM | $50,747.77 | Down $ -14.07 | $50,765.38 | $50,746.78 | 1,031,351 |
| 10:43 AM | $50,761.84 | Down $ -1.70 | $50,766.98 | $50,756.70 | 1,132,122 |
| 10:42 AM | $50,763.54 | Down $ -3.71 | $50,768.20 | $50,741.84 | 1,193,487 |
| 10:41 AM | $50,767.25 | Down $ -17.10 | $50,783.58 | $50,763.84 | 1,232,918 |
| 10:40 AM | $50,784.35 | Down $ -23.41 | $50,804.96 | $50,784.35 | 879,819 |
| 10:39 AM | $50,807.76 | Up $27.15 | $50,807.76 | $50,782.38 | 1,117,668 |
| 10:38 AM | $50,780.61 | Down $ -1.43 | $50,787.55 | $50,775.02 | 1,156,926 |
| 10:37 AM | $50,782.04 | Down $ -5.51 | $50,791.88 | $50,776.02 | 1,105,891 |
| 10:36 AM | $50,787.55 | Up $19.40 | $50,794.43 | $50,767.29 | 1,075,365 |
| 10:35 AM | $50,768.15 | Up $0.62 | $50,777.46 | $50,758.14 | 976,169 |
| 10:34 AM | $50,767.53 | Up $14.19 | $50,771.85 | $50,745.98 | 1,121,963 |
| 10:33 AM | $50,753.34 | Down $ -25.91 | $50,786.62 | $50,733.72 | 1,403,228 |
| 10:32 AM | $50,779.25 | Down $ -51.16 | $50,829.97 | $50,775.17 | 1,507,099 |
| 10:31 AM | $50,830.41 | Up $27.79 | $50,830.41 | $50,802.75 | 1,065,879 |
| 10:30 AM | $50,802.62 | Up $13.49 | $50,814.32 | $50,791.66 | 1,394,448 |
| 10:29 AM | $50,789.13 | Up $0.01 | $50,791.58 | $50,773.34 | 1,450,445 |
| 10:28 AM | $50,789.12 | Up $27.24 | $50,790.88 | $50,764.09 | 1,353,662 |
| 10:27 AM | $50,761.88 | Up $6.17 | $50,770.42 | $50,751.84 | 1,484,834 |
| 10:26 AM | $50,755.71 | Up $3.92 | $50,762.34 | $50,739.67 | 1,374,233 |
| 10:25 AM | $50,751.79 | Up $8.23 | $50,754.57 | $50,738.50 | 1,478,870 |
| 10:24 AM | $50,743.56 | Down $ -39.60 | $50,784.87 | $50,738.91 | 1,093,300 |
| 10:23 AM | $50,783.16 | Down $ -15.32 | $50,800.17 | $50,776.80 | 1,280,378 |
| 10:22 AM | $50,798.48 | Up $5.12 | $50,803.44 | $50,792.60 | 1,311,614 |
| 10:21 AM | $50,793.36 | Up $15.77 | $50,794.77 | $50,779.16 | 1,527,175 |
| 10:20 AM | $50,777.59 | Down $ -16.72 | $50,797.57 | $50,766.56 | 2,977,612 |
| 10:19 AM | $50,794.31 | Down $ -4.66 | $50,800.02 | $50,779.61 | 1,390,861 |
| 10:18 AM | $50,798.97 | Up $0.17 | $50,804.40 | $50,790.78 | 1,505,009 |
| 10:17 AM | $50,798.80 | Up $15.51 | $50,799.09 | $50,777.02 | 1,352,447 |
| 10:16 AM | $50,783.29 | Up $11.87 | $50,797.01 | $50,771.34 | 1,622,683 |
| 10:15 AM | $50,771.42 | Down $ -5.93 | $50,781.36 | $50,760.68 | 1,458,035 |
| 10:14 AM | $50,777.35 | Up $12.77 | $50,779.54 | $50,757.43 | 1,131,664 |
| 10:13 AM | $50,764.58 | Down $ -6.19 | $50,773.20 | $50,754.62 | 1,380,897 |
| 10:12 AM | $50,770.77 | Up $27.41 | $50,770.77 | $50,738.46 | 1,284,159 |
| 10:11 AM | $50,743.36 | Down $ -12.53 | $50,760.60 | $50,731.86 | 1,326,927 |
| 10:10 AM | $50,755.89 | Up $32.27 | $50,755.89 | $50,709.43 | 1,478,920 |
| 10:09 AM | $50,723.62 | Up $42.46 | $50,725.03 | $50,681.56 | 1,652,730 |
| 10:08 AM | $50,681.16 | Up $0.83 | $50,689.86 | $50,678.07 | 1,420,796 |
| 10:07 AM | $50,680.33 | Down $ -26.57 | $50,715.97 | $50,675.25 | 1,481,320 |
| 10:06 AM | $50,706.90 | Up $5.87 | $50,710.09 | $50,692.11 | 1,249,663 |
| 10:05 AM | $50,701.03 | Up $4.18 | $50,716.48 | $50,698.57 | 1,569,400 |
| 10:04 AM | $50,696.85 | Up $25.42 | $50,696.85 | $50,667.66 | 1,871,267 |
| 10:03 AM | $50,671.43 | Up $21.69 | $50,684.64 | $50,648.44 | 1,373,319 |
| 10:02 AM | $50,649.74 | Down $ -12.63 | $50,678.39 | $50,647.18 | 1,732,244 |
| 10:01 AM | $50,662.37 | Up $21.79 | $50,662.67 | $50,636.42 | 1,372,268 |
| 10:00 AM | $50,640.58 | Up $34.71 | $50,640.58 | $50,583.72 | 1,636,995 |
| 09:59 AM | $50,605.87 | Down $ -19.34 | $50,626.64 | $50,588.44 | 1,607,188 |
| 09:58 AM | $50,625.21 | Down $ -12.50 | $50,636.92 | $50,611.91 | 1,429,405 |
| 09:57 AM | $50,637.71 | Up $11.51 | $50,643.50 | $50,614.52 | 1,787,225 |
| 09:56 AM | $50,626.20 | Down $ -26.45 | $50,662.44 | $50,626.20 | 1,734,760 |
| 09:55 AM | $50,652.65 | Up $5.71 | $50,662.29 | $50,641.49 | 2,049,411 |
| 09:54 AM | $50,646.94 | Up $26.45 | $50,648.53 | $50,611.59 | 1,816,513 |
| 09:53 AM | $50,620.49 | Up $33.18 | $50,622.96 | $50,574.79 | 1,399,231 |
| 09:52 AM | $50,587.31 | Down $ -11.04 | $50,612.18 | $50,587.31 | 1,443,957 |
| 09:51 AM | $50,598.35 | Up $23.94 | $50,610.48 | $50,571.30 | 1,662,559 |
| 09:50 AM | $50,574.41 | Up $20.89 | $50,593.98 | $50,560.35 | 2,059,593 |
| 09:49 AM | $50,553.52 | Up $2.40 | $50,571.14 | $50,545.82 | 1,968,383 |
| 09:48 AM | $50,551.12 | Down $ -50.37 | $50,603.12 | $50,551.12 | 1,998,405 |
| 09:47 AM | $50,601.49 | Up $8.49 | $50,604.91 | $50,575.72 | 1,821,141 |
| 09:46 AM | $50,593.00 | Up $28.29 | $50,615.63 | $50,553.77 | 1,974,013 |
| 09:45 AM | $50,564.71 | Up $3.31 | $50,574.82 | $50,534.80 | 2,941,497 |
| 09:44 AM | $50,561.40 | Down $ -30.38 | $50,593.95 | $50,540.87 | 2,833,878 |
| 09:43 AM | $50,591.78 | Up $49.13 | $50,594.18 | $50,537.33 | 2,177,181 |
| 09:42 AM | $50,542.65 | Down $ -31.66 | $50,577.02 | $50,533.30 | 2,018,466 |
| 09:41 AM | $50,574.31 | Down $ -14.42 | $50,608.67 | $50,566.05 | 2,136,956 |
| 09:40 AM | $50,588.73 | Up $0.18 | $50,608.47 | $50,580.37 | 2,027,835 |
| 09:39 AM | $50,588.55 | Down $ -8.29 | $50,595.77 | $50,568.07 | 2,360,799 |
| 09:38 AM | $50,596.84 | Down $ -3.83 | $50,611.04 | $50,584.22 | 2,177,359 |
| 09:37 AM | $50,600.67 | Down $ -16.12 | $50,622.96 | $50,585.93 | 2,456,253 |
| 09:36 AM | $50,616.79 | Down $ -20.59 | $50,661.72 | $50,609.31 | 2,591,083 |
| 09:35 AM | $50,637.38 | Down $ -22.11 | $50,657.85 | $50,627.09 | 2,628,956 |
| 09:34 AM | $50,659.49 | Up $41.58 | $50,673.21 | $50,613.87 | 2,769,429 |
| 09:33 AM | $50,617.91 | Down $ -0.15 | $50,662.47 | $50,605.79 | 2,478,484 |
| 09:32 AM | $50,618.06 | Up $62.46 | $50,642.12 | $50,549.03 | 3,390,540 |
| 09:31 AM | $50,555.60 | Down $ -40.02 | $50,606.18 | $50,549.90 | 3,243,699 |
| 09:30 AM | $50,595.62 | Up $133.94 | $50,614.29 | $50,487.16 | 10,454,951 |
| Previous close | $50,461.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/05/2026 | $50,461.68 | $50,478.76 | $50,508.83 | $50,356.64 | 318,836,539 |
| 22/05/2026 | $50,579.70 | $50,696.88 | $50,830.24 | $50,570.33 | 269,166,432 |
| 21/05/2026 | $50,285.66 | $49,927.48 | $50,381.41 | $49,860.79 | 316,720,208 |
| 20/05/2026 | $50,009.35 | $49,848.89 | $50,067.22 | $49,789.44 | 333,473,303 |
| 19/05/2026 | $49,363.88 | $49,453.89 | $49,621.17 | $49,326.25 | 303,723,916 |
| 18/05/2026 | $49,686.12 | $49,505.39 | $49,700.87 | $49,352.56 | 270,418,594 |
| 15/05/2026 | $49,526.17 | $49,573.87 | $49,710.33 | $49,520.45 | 345,650,449 |
| 14/05/2026 | $50,063.46 | $50,170.54 | $50,200.54 | $49,975.92 | 278,640,677 |
| 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 |
Graphs are not available, please refer to the detailed table