Dow Jones Industrial Average
52,171.72 Down -5.97 (-0.01 %)
Delayed : 2026/10/16 12:10:19
- Previous close $52,177.69
- Opening $52,308.28
- Today High $52,582.32
- Today Low $52,142.71
- Price Bid $52,158.96
- Price Ask $52,158.96
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 191,952,660
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:10 PM | $52,175.93 | Up $3.37 | $52,177.76 | $52,167.99 | 457,321 |
| 12:09 PM | $52,172.56 | Up $17.98 | $52,173.44 | $52,156.51 | 686,734 |
| 12:08 PM | $52,154.58 | Down $ -11.75 | $52,180.30 | $52,154.58 | 715,938 |
| 12:07 PM | $52,166.33 | Down $ -5.88 | $52,174.47 | $52,163.42 | 565,030 |
| 12:06 PM | $52,172.21 | Down $ -3.96 | $52,185.74 | $52,171.63 | 689,974 |
| 12:05 PM | $52,176.17 | Down $ -2.10 | $52,184.05 | $52,170.16 | 758,572 |
| 12:04 PM | $52,178.27 | Up $11.25 | $52,181.22 | $52,165.21 | 586,408 |
| 12:03 PM | $52,167.02 | Up $19.47 | $52,169.24 | $52,142.71 | 685,931 |
| 12:02 PM | $52,147.55 | Down $ -34.76 | $52,182.35 | $52,145.55 | 1,099,092 |
| 12:01 PM | $52,182.31 | Down $ -2.79 | $52,184.77 | $52,163.99 | 805,423 |
| 12:00 PM | $52,185.10 | Down $ -20.01 | $52,203.44 | $52,181.51 | 1,661,584 |
| 11:59 AM | $52,205.11 | Down $ -8.54 | $52,217.25 | $52,204.18 | 813,294 |
| 11:58 AM | $52,213.65 | Down $ -7.55 | $52,220.19 | $52,211.29 | 753,251 |
| 11:57 AM | $52,221.20 | Down $ -11.55 | $52,236.05 | $52,219.92 | 686,082 |
| 11:56 AM | $52,232.75 | Down $ -14.95 | $52,248.56 | $52,232.40 | 672,070 |
| 11:55 AM | $52,247.70 | Down $ -10.16 | $52,256.35 | $52,245.18 | 516,874 |
| 11:54 AM | $52,257.86 | Down $ -23.71 | $52,286.09 | $52,253.80 | 646,175 |
| 11:53 AM | $52,281.57 | Up $4.00 | $52,287.11 | $52,277.94 | 546,638 |
| 11:52 AM | $52,277.57 | Up $8.71 | $52,281.93 | $52,268.27 | 880,734 |
| 11:51 AM | $52,268.86 | Up $0.68 | $52,270.41 | $52,254.74 | 684,597 |
| 11:50 AM | $52,268.18 | Up $3.23 | $52,274.49 | $52,262.95 | 819,392 |
| 11:49 AM | $52,264.95 | Down $ -57.26 | $52,320.75 | $52,260.25 | 765,719 |
| 11:48 AM | $52,322.21 | Down $ -0.28 | $52,326.34 | $52,313.14 | 971,392 |
| 11:47 AM | $52,322.49 | Up $2.02 | $52,326.08 | $52,313.99 | 776,098 |
| 11:46 AM | $52,320.47 | Up $23.62 | $52,320.47 | $52,297.69 | 603,344 |
| 11:45 AM | $52,296.85 | Up $2.14 | $52,305.28 | $52,287.21 | 757,680 |
| 11:44 AM | $52,294.71 | Up $0.75 | $52,302.20 | $52,293.01 | 552,731 |
| 11:43 AM | $52,293.96 | Down $ -1.10 | $52,299.79 | $52,292.05 | 528,932 |
| 11:42 AM | $52,295.06 | Down $ -10.97 | $52,306.23 | $52,292.33 | 636,962 |
| 11:41 AM | $52,306.03 | Down $ -20.87 | $52,327.63 | $52,301.46 | 686,331 |
| 11:40 AM | $52,326.90 | Down $ -8.46 | $52,335.61 | $52,326.48 | 741,395 |
| 11:39 AM | $52,335.36 | Up $14.15 | $52,336.05 | $52,316.73 | 506,597 |
| 11:38 AM | $52,321.21 | Down $ -1.78 | $52,332.27 | $52,318.96 | 586,444 |
| 11:37 AM | $52,322.99 | Down $ -8.29 | $52,333.97 | $52,320.36 | 600,988 |
| 11:36 AM | $52,331.28 | Up $11.52 | $52,332.00 | $52,316.27 | 575,864 |
| 11:35 AM | $52,319.76 | Down $ -2.05 | $52,332.40 | $52,319.51 | 797,297 |
| 11:34 AM | $52,321.81 | Up $6.05 | $52,330.67 | $52,314.26 | 1,597,606 |
| 11:33 AM | $52,315.76 | Down $ -9.52 | $52,329.38 | $52,315.76 | 681,977 |
| 11:32 AM | $52,325.28 | Up $24.02 | $52,326.73 | $52,299.72 | 747,391 |
| 11:31 AM | $52,301.26 | Down $ -17.41 | $52,319.77 | $52,294.23 | 713,473 |
| 11:30 AM | $52,318.67 | Up $18.11 | $52,323.50 | $52,292.06 | 903,710 |
| 11:29 AM | $52,300.56 | Up $8.81 | $52,300.82 | $52,288.23 | 598,957 |
| 11:28 AM | $52,291.75 | Up $8.52 | $52,292.84 | $52,281.89 | 652,265 |
| 11:27 AM | $52,283.23 | Down $ -14.87 | $52,303.98 | $52,282.56 | 856,232 |
| 11:26 AM | $52,298.10 | Up $10.89 | $52,300.50 | $52,286.13 | 1,406,381 |
| 11:25 AM | $52,287.21 | Down $ -16.19 | $52,306.99 | $52,285.18 | 730,158 |
| 11:24 AM | $52,303.40 | Up $4.71 | $52,308.57 | $52,290.96 | 690,968 |
| 11:23 AM | $52,298.69 | Up $5.95 | $52,301.69 | $52,289.18 | 793,485 |
| 11:22 AM | $52,292.74 | Down $ -44.16 | $52,338.07 | $52,284.74 | 878,172 |
| 11:21 AM | $52,336.90 | Down $ -16.18 | $52,354.00 | $52,334.35 | 961,530 |
| 11:20 AM | $52,353.08 | Down $ -2.35 | $52,369.13 | $52,353.08 | 592,517 |
| 11:19 AM | $52,355.43 | Up $1.37 | $52,356.34 | $52,346.26 | 543,904 |
| 11:18 AM | $52,354.06 | Down $ -1.61 | $52,370.00 | $52,353.05 | 553,281 |
| 11:17 AM | $52,355.67 | Down $ -2.37 | $52,357.17 | $52,344.52 | 1,601,723 |
| 11:16 AM | $52,358.04 | Down $ -22.71 | $52,379.03 | $52,358.04 | 1,056,386 |
| 11:15 AM | $52,380.75 | Down $ -5.40 | $52,394.49 | $52,373.88 | 854,527 |
| 11:14 AM | $52,386.15 | Down $ -14.98 | $52,407.94 | $52,386.15 | 1,577,318 |
| 11:13 AM | $52,401.13 | Up $11.34 | $52,402.40 | $52,384.25 | 1,187,359 |
| 11:12 AM | $52,389.79 | Up $17.85 | $52,390.41 | $52,371.05 | 710,752 |
| 11:11 AM | $52,371.94 | Up $28.58 | $52,371.94 | $52,341.32 | 822,536 |
| 11:10 AM | $52,343.36 | Down $ -19.23 | $52,366.57 | $52,339.81 | 993,486 |
| 11:09 AM | $52,362.59 | Down $ -4.13 | $52,373.89 | $52,357.10 | 1,639,189 |
| 11:08 AM | $52,366.72 | Down $ -29.23 | $52,398.55 | $52,366.20 | 874,256 |
| 11:07 AM | $52,395.95 | Up $3.55 | $52,402.53 | $52,389.00 | 895,925 |
| 11:06 AM | $52,392.40 | Down $ -8.54 | $52,410.20 | $52,388.66 | 1,066,531 |
| 11:05 AM | $52,400.94 | Down $ -29.41 | $52,433.16 | $52,399.34 | 847,729 |
| 11:04 AM | $52,430.35 | Up $3.31 | $52,430.35 | $52,422.61 | 750,985 |
| 11:03 AM | $52,427.04 | Up $10.80 | $52,427.04 | $52,410.18 | 686,475 |
| 11:02 AM | $52,416.24 | Up $7.03 | $52,416.24 | $52,399.86 | 808,204 |
| 11:01 AM | $52,409.21 | Down $ -6.60 | $52,421.19 | $52,407.80 | 1,000,685 |
| 11:00 AM | $52,415.81 | Up $10.64 | $52,417.74 | $52,395.55 | 719,314 |
| 10:59 AM | $52,405.17 | Up $1.53 | $52,410.35 | $52,397.52 | 611,298 |
| 10:58 AM | $52,403.64 | Up $1.60 | $52,408.69 | $52,397.86 | 524,376 |
| 10:57 AM | $52,402.04 | Up $15.43 | $52,402.44 | $52,386.24 | 838,116 |
| 10:56 AM | $52,386.61 | Down $ -16.40 | $52,401.82 | $52,383.22 | 1,131,591 |
| 10:55 AM | $52,403.01 | Up $11.71 | $52,410.46 | $52,392.65 | 748,261 |
| 10:54 AM | $52,391.30 | Up $15.46 | $52,391.54 | $52,373.11 | 780,740 |
| 10:53 AM | $52,375.84 | Down $ -27.56 | $52,402.54 | $52,375.81 | 633,834 |
| 10:52 AM | $52,403.40 | Down $ -0.46 | $52,407.76 | $52,399.29 | 533,689 |
| 10:51 AM | $52,403.86 | Down $ -12.48 | $52,424.33 | $52,402.38 | 711,813 |
| 10:50 AM | $52,416.34 | Up $12.59 | $52,416.87 | $52,404.16 | 920,892 |
| 10:49 AM | $52,403.75 | Up $22.27 | $52,403.75 | $52,378.75 | 649,814 |
| 10:48 AM | $52,381.48 | Up $23.86 | $52,381.53 | $52,357.78 | 694,252 |
| 10:47 AM | $52,357.62 | Down $ -8.86 | $52,382.19 | $52,356.81 | 937,349 |
| 10:46 AM | $52,366.48 | Down $ -0.85 | $52,372.58 | $52,362.65 | 828,423 |
| 10:45 AM | $52,367.33 | Up $29.89 | $52,367.33 | $52,333.52 | 709,546 |
| 10:44 AM | $52,337.44 | Up $1.32 | $52,339.88 | $52,321.83 | 671,936 |
| 10:43 AM | $52,336.12 | Down $ -18.47 | $52,352.41 | $52,335.95 | 1,212,757 |
| 10:42 AM | $52,354.59 | Down $ -8.69 | $52,372.94 | $52,347.97 | 665,097 |
| 10:41 AM | $52,363.28 | Up $5.39 | $52,368.55 | $52,353.90 | 673,701 |
| 10:40 AM | $52,357.89 | Down $ -28.22 | $52,385.59 | $52,357.89 | 790,188 |
| 10:39 AM | $52,386.11 | Up $13.91 | $52,388.24 | $52,363.45 | 806,504 |
| 10:38 AM | $52,372.20 | Up $12.48 | $52,377.23 | $52,357.77 | 801,396 |
| 10:37 AM | $52,359.72 | Up $13.55 | $52,361.60 | $52,343.00 | 792,736 |
| 10:36 AM | $52,346.17 | Down $ -19.40 | $52,365.94 | $52,341.81 | 668,901 |
| 10:35 AM | $52,365.57 | Down $ -1.05 | $52,368.22 | $52,351.40 | 748,951 |
| 10:34 AM | $52,366.62 | Up $3.91 | $52,375.09 | $52,356.85 | 776,334 |
| 10:33 AM | $52,362.71 | Down $ -19.50 | $52,386.51 | $52,362.45 | 905,125 |
| 10:32 AM | $52,382.21 | Down $ -8.46 | $52,398.91 | $52,375.44 | 1,140,880 |
| 10:31 AM | $52,390.67 | Down $ -4.58 | $52,402.00 | $52,383.44 | 902,965 |
| 10:30 AM | $52,395.25 | Down $ -3.04 | $52,411.71 | $52,390.65 | 910,403 |
| 10:29 AM | $52,398.29 | Down $ -3.81 | $52,401.49 | $52,390.30 | 830,994 |
| 10:28 AM | $52,402.10 | Up $2.24 | $52,402.51 | $52,391.36 | 794,206 |
| 10:27 AM | $52,399.86 | Down $ -0.43 | $52,413.99 | $52,395.61 | 774,129 |
| 10:26 AM | $52,400.29 | Down $ -9.34 | $52,409.84 | $52,397.82 | 570,607 |
| 10:25 AM | $52,409.63 | Up $8.31 | $52,416.65 | $52,399.83 | 673,839 |
| 10:24 AM | $52,401.32 | Down $ -12.06 | $52,413.93 | $52,391.16 | 715,682 |
| 10:23 AM | $52,413.38 | Up $0.45 | $52,425.27 | $52,403.11 | 1,653,866 |
| 10:22 AM | $52,412.93 | Up $30.47 | $52,417.54 | $52,382.11 | 909,830 |
| 10:21 AM | $52,382.46 | Down $ -4.55 | $52,391.75 | $52,375.80 | 1,206,776 |
| 10:20 AM | $52,387.01 | Up $22.38 | $52,392.55 | $52,359.76 | 863,877 |
| 10:19 AM | $52,364.63 | Up $20.88 | $52,366.86 | $52,346.81 | 1,151,472 |
| 10:18 AM | $52,343.75 | Down $ -11.01 | $52,361.86 | $52,338.88 | 958,351 |
| 10:17 AM | $52,354.76 | Up $0.04 | $52,361.45 | $52,345.25 | 961,761 |
| 10:16 AM | $52,354.72 | Down $ -11.51 | $52,374.86 | $52,350.69 | 1,047,173 |
| 10:15 AM | $52,366.23 | Down $ -3.14 | $52,382.84 | $52,364.07 | 1,049,671 |
| 10:14 AM | $52,369.37 | Down $ -5.61 | $52,392.92 | $52,369.31 | 1,302,855 |
| 10:13 AM | $52,374.98 | Down $ -40.57 | $52,415.10 | $52,374.98 | 848,063 |
| 10:12 AM | $52,415.55 | Up $21.92 | $52,426.55 | $52,395.90 | 914,326 |
| 10:11 AM | $52,393.63 | Down $ -26.32 | $52,419.98 | $52,393.63 | 1,208,617 |
| 10:10 AM | $52,419.95 | Down $ -24.13 | $52,444.94 | $52,419.22 | 869,024 |
| 10:09 AM | $52,444.08 | Down $ -1.26 | $52,451.18 | $52,436.48 | 885,589 |
| 10:08 AM | $52,445.34 | Up $5.50 | $52,450.12 | $52,437.19 | 775,587 |
| 10:07 AM | $52,439.84 | Down $ -22.49 | $52,467.82 | $52,439.84 | 1,124,259 |
| 10:06 AM | $52,462.33 | Down $ -5.73 | $52,487.85 | $52,462.33 | 1,175,122 |
| 10:05 AM | $52,468.06 | Up $3.06 | $52,481.30 | $52,460.31 | 1,221,962 |
| 10:04 AM | $52,465.00 | Down $ -56.64 | $52,516.80 | $52,463.28 | 938,621 |
| 10:03 AM | $52,521.64 | Down $ -15.02 | $52,542.57 | $52,517.89 | 954,968 |
| 10:02 AM | $52,536.66 | Down $ -33.08 | $52,574.83 | $52,535.07 | 1,337,615 |
| 10:01 AM | $52,569.74 | Up $18.31 | $52,569.74 | $52,537.70 | 1,055,904 |
| 10:00 AM | $52,551.43 | Up $13.55 | $52,554.05 | $52,523.93 | 1,361,145 |
| 09:59 AM | $52,537.88 | Down $ -31.42 | $52,570.32 | $52,537.88 | 1,161,169 |
| 09:58 AM | $52,569.30 | Up $18.22 | $52,569.30 | $52,548.39 | 1,790,179 |
| 09:57 AM | $52,551.08 | Up $5.01 | $52,556.05 | $52,529.15 | 1,443,059 |
| 09:56 AM | $52,546.07 | Down $ -33.22 | $52,582.32 | $52,546.07 | 1,402,605 |
| 09:55 AM | $52,579.29 | Up $46.36 | $52,581.31 | $52,533.79 | 1,118,517 |
| 09:54 AM | $52,532.93 | Down $ -12.56 | $52,543.80 | $52,527.00 | 1,328,284 |
| 09:53 AM | $52,545.49 | Up $12.31 | $52,551.94 | $52,533.57 | 1,121,851 |
| 09:52 AM | $52,533.18 | Down $ -16.39 | $52,549.41 | $52,527.54 | 1,314,537 |
| 09:51 AM | $52,549.57 | Down $ -11.64 | $52,566.78 | $52,549.33 | 1,054,670 |
| 09:50 AM | $52,561.21 | Up $2.67 | $52,569.42 | $52,549.10 | 1,046,774 |
| 09:49 AM | $52,558.54 | Up $45.79 | $52,559.82 | $52,511.39 | 1,170,924 |
| 09:48 AM | $52,512.75 | Up $2.88 | $52,519.22 | $52,494.13 | 1,112,816 |
| 09:47 AM | $52,509.87 | Up $46.73 | $52,510.16 | $52,464.17 | 946,547 |
| 09:46 AM | $52,463.14 | Down $ -5.87 | $52,471.03 | $52,449.70 | 988,786 |
| 09:45 AM | $52,469.01 | Down $ -7.59 | $52,507.11 | $52,465.66 | 1,554,752 |
| 09:44 AM | $52,476.60 | Up $10.91 | $52,502.69 | $52,460.98 | 1,286,418 |
| 09:43 AM | $52,465.69 | Up $2.25 | $52,479.09 | $52,458.93 | 1,247,366 |
| 09:42 AM | $52,463.44 | Up $39.50 | $52,463.44 | $52,416.30 | 1,606,930 |
| 09:41 AM | $52,423.94 | Up $5.38 | $52,438.46 | $52,421.96 | 1,336,923 |
| 09:40 AM | $52,418.56 | Down $ -13.78 | $52,444.27 | $52,412.71 | 1,473,972 |
| 09:39 AM | $52,432.34 | Down $ -24.04 | $52,451.57 | $52,422.48 | 1,463,705 |
| 09:38 AM | $52,456.38 | Down $ -34.47 | $52,507.39 | $52,456.38 | 1,666,945 |
| 09:37 AM | $52,490.85 | Up $10.61 | $52,492.02 | $52,459.62 | 1,703,244 |
| 09:36 AM | $52,480.24 | Up $27.29 | $52,493.91 | $52,445.72 | 2,017,033 |
| 09:35 AM | $52,452.95 | Up $96.57 | $52,461.86 | $52,349.80 | 2,010,749 |
| 09:34 AM | $52,356.38 | Down $ -14.50 | $52,387.29 | $52,355.08 | 1,442,617 |
| 09:33 AM | $52,370.88 | Up $29.48 | $52,374.58 | $52,339.36 | 1,271,033 |
| 09:32 AM | $52,341.40 | Up $21.50 | $52,351.52 | $52,303.17 | 2,375,201 |
| 09:31 AM | $52,319.90 | Down $ -27.33 | $52,372.36 | $52,319.90 | 2,797,477 |
| 09:30 AM | $52,347.23 | Up $169.54 | $52,394.24 | $52,308.28 | 20,443,017 |
| Previous close | $52,177.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2026 | $52,177.69 | $52,073.13 | $52,250.18 | $52,024.52 | 280,672,915 |
| 14/10/2026 | $51,621.48 | $51,622.31 | $51,636.35 | $51,365.42 | 293,500,817 |
| 13/10/2026 | $51,670.10 | $51,709.20 | $51,775.21 | $51,587.67 | 235,150,994 |
| 12/10/2026 | $51,850.55 | $51,883.12 | $51,906.43 | $51,799.27 | 185,559,641 |
| 09/10/2026 | $51,654.95 | $51,532.42 | $51,765.11 | $51,514.45 | 200,442,215 |
| 08/10/2026 | $51,231.64 | $51,002.23 | $51,245.28 | $50,995.43 | 326,722,870 |
| 07/10/2026 | $51,179.87 | $51,122.22 | $51,252.62 | $51,094.49 | 223,748,902 |
| 06/10/2026 | $51,521.28 | $51,612.36 | $51,645.17 | $51,466.85 | 247,632,383 |
| 05/10/2026 | $51,267.90 | $51,176.22 | $51,404.86 | $51,146.59 | 310,470,353 |
| 02/10/2026 | $51,176.96 | $51,102.53 | $51,207.19 | $51,073.40 | 293,341,663 |
| 01/10/2026 | $50,926.56 | $50,729.91 | $51,033.41 | $50,724.76 | 309,833,964 |
| 30/09/2026 | $50,906.05 | $51,334.94 | $51,367.69 | $50,906.05 | 334,117,921 |
| 29/09/2026 | $51,349.92 | $51,155.76 | $51,384.27 | $51,129.18 | 249,162,286 |
| 28/09/2026 | $51,481.51 | $51,471.41 | $51,780.50 | $51,445.15 | 272,283,987 |
| 25/09/2026 | $51,828.62 | $51,649.90 | $51,874.94 | $51,648.44 | 247,211,765 |
| 24/09/2026 | $51,349.98 | $51,181.31 | $51,484.98 | $51,148.51 | 252,637,872 |
| 23/09/2026 | $51,511.59 | $51,551.78 | $51,649.27 | $51,477.53 | 262,248,770 |
| 22/09/2026 | $51,863.69 | $51,753.16 | $51,977.87 | $51,753.16 | 278,501,199 |
| 21/09/2026 | $52,048.83 | $51,913.03 | $52,128.58 | $51,895.68 | 289,476,271 |
| 18/09/2026 | $51,682.64 | $51,547.08 | $51,745.81 | $51,497.47 | 643,485,391 |
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
| 09/09/2026 | $52,380.66 | $52,358.13 | $52,533.35 | $52,318.12 | 246,842,579 |
| 08/09/2026 | $52,786.07 | $52,834.88 | $52,917.51 | $52,744.34 | 258,926,128 |
| 04/09/2026 | $53,414.25 | $53,371.43 | $53,468.49 | $53,356.38 | 217,673,273 |
| 03/09/2026 | $53,686.11 | $53,713.50 | $53,715.71 | $53,617.00 | 250,687,764 |
Graphs are not available, please refer to the detailed table