| Market Closed - USA 21:40:06 18/08/2026 BST | 5-day change | 1st Jan Change | ||
| 53,343.40 PTS | -0.22% |
|
-0.83% | +10.99% |
| 01:51am | Gold inches higher, focus on Fed minutes | RE |
| 08-18 | Energy Up With Oil Futures - Energy Roundup | DJ |
Quotes 5-day view: Dow Jones Industrial
Real-time USA
| 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | 53,770.27 | 53,839.99 | 53,732.41 | 53,459.78 | 53,343.40 |
| Volume | 410,994,494 | 417,348,252 | 319,617,349 | 436,708,050 | 428,771,748 |
| Change | -0.04% | +0.13% | -0.20% | -0.51% | -0.22% |
| Opening | 53,797.47 | 53,828.55 | 53,842.80 | 53,663.11 | 53,354.43 |
| High | 53,969.36 | 54,049.14 | 53,890.84 | 53,663.11 | 53,478.76 |
| Low | 53,731.96 | 53,622.46 | 53,673.47 | 53,395.23 | 53,256.34 |
Performance
| 1 week | -0.83% | ||
| Current month | +1.64% | ||
| 1 month | +2.30% | ||
| 3 months | +7.36% | ||
| 6 months | +7.41% | ||
| Current year | +10.99% | ||
| 1 year | +18.77% | ||
| 3 years | +54.62% | ||
| 5 years | +52.58% | ||
| 10 years | +186.83% |
Indicators
Moving average 5 days
53,718.86
Moving average 20 days
52,991.6
Moving average 50 days
52,343.36
Moving average 100 days
50,681.79
Price spread / (MMA5)
+0.70%
Price spread / (MMA20)
-0.66%
Price spread / (MMA50)
-1.87%
Price spread / (MMA100)
-4.99%
RSI 9 days
58.81
RSI 14 days
59.39
Historical Quotes: Dow Jones Industrial
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Headlines
Highest Dow Jones Industrial increases |
|
|---|---|
|
+3.33% |
|
|
+2.71% |
|
|
+0.23% |
|
|
+0.06% |
|
|
+1.50% |
The sharpest declines in Dow Jones Industrial. |
|
|---|---|
|
|
-2.34% |
|
|
-0.43% |
|
|
-1.34% |
|
|
-0.71% |
|
|
-4.63% |
Course Extremes
| 1 week | 53,256.34 |  | 54,049.14 |
| 1 month | 51,542.06 | | 54,744.33 |
| 3 years | 32,327.2 | | 54,744.33 |
| 5 years | 28,660.94 | | 54,744.33 |
| 10 years | 17,883.56 | | 54,744.33 |
Monthly variations
Annual variations
| 2026 | +10.99% | ||
| 2025 | +12.97% | ||
| 2024 | +12.88% | ||
| 2023 | +13.70% | ||
| 2022 | -8.78% | ||
| 2021 | +18.73% | ||
| 2020 | +7.25% | ||
| 2019 | +22.34% | ||
| 2018 | -5.63% | ||
| 2017 | +25.08% | ||
| 2016 | +13.42% | ||
| 2015 | -2.23% | ||
| 2014 | +7.52% | ||
| 2013 | +26.50% | ||
| 2012 | +7.26% | ||
| 2011 | +5.53% | ||
| 2010 | +11.02% | ||
| 2009 | +18.82% | ||
| 2008 | -33.84% | ||
| 2007 | +6.43% | ||
| 2006 | +16.29% | ||
| 2005 | -0.61% | ||
| 2004 | +3.15% | ||
| 2003 | +25.32% | ||
| 2002 | -16.76% | ||
| 2001 | -7.09% | ||
| 2000 | -6.18% | ||
| 1999 | +25.22% | ||
| 1998 | +16.10% | ||
| 1997 | +22.64% | ||
| 1996 | +26.01% | ||
| 1995 | +33.45% | ||
| 1994 | +2.14% |
- Stock Market
- Indices
- Dow Jones Industrial
- Quotes Dow Jones Industrial
Select your edition
All financial news and data tailored to specific country editions
