| Real-time USA 15:00:10 20/05/2026 BST | 5-day change | 1st Jan Change | ||
| 49,413.77 PTS | +0.10% |
|
-0.44% | +2.93% |
| 02:40pm | S&P 500, Nasdaq open higher as chip stocks gain ahead of Nvidia results | RE |
| 02:14pm | Exchange-Traded Funds, Equity Futures Advance Pre-Bell Wednesday Ahead of Nvidia Earnings Report | MT |
Quotes 5-day view: Dow Jones Industrial
Real-time USA
| 14/05/2026 | 15/05/2026 | 18/05/2026 | 19/05/2026 | 20/05/2026 | |
|---|---|---|---|---|---|
| Last | 50,063.46 | 49,526.17 | 49,686.12 | 49,363.88 | 49,411.63 |
| Volume | 515,361,436 | 587,924,735 | 461,523,684 | 494,842,736 | 63,017,174 |
| Change | +0.75% | -1.07% | +0.32% | -0.65% | +0.10% |
| Opening | 49,843.58 | 49,930.26 | 49,481.04 | 49,696.53 | 49,348.83 |
| High | 50,200.54 | 49,930.26 | 49,761.16 | 49,696.53 | 49,521.68 |
| Low | 49,843.58 | 49,503.57 | 49,352.56 | 49,245.11 | 49,235.74 |
Performance
| 1 week | -0.80% | ||
| Current month | -0.58% | ||
| 1 month | -0.17% | ||
| 3 months | -0.06% | ||
| 6 months | +6.99% | ||
| Current year | +2.71% | ||
| 1 year | +15.36% | ||
| 3 years | +47.68% | ||
| 5 years | +45.63% | ||
| 10 years | +183.12% |
Indicators
Moving average 5 days
49,745.9
Moving average 20 days
49,452.53
Moving average 50 days
47,988.89
Moving average 100 days
48,575
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
+0.07%
Price spread / (MMA50)
-2.89%
Price spread / (MMA100)
-1.70%
RSI 9 days
52.68
RSI 14 days
55.61
Historical Quotes: Dow Jones Industrial
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Headlines
Highest Dow Jones Industrial increases |
|
|---|---|
|
+2.50% |
|
|
+1.96% |
|
|
+0.70% |
|
|
+0.67% |
|
|
+0.70% |
The sharpest declines in Dow Jones Industrial. |
|
|---|---|
|
|
-1.19% |
|
|
-1.15% |
|
|
-1.17% |
|
|
-1.61% |
|
|
-1.94% |
Course Extremes
| 1 week | 49,235.74 |  | 50,200.54 |
| 1 month | 48,708.57 | | 50,200.54 |
| 3 years | 32,327.2 | | 50,512.79 |
| 5 years | 28,660.94 | | 50,512.79 |
| 10 years | 17,063.08 | | 50,512.79 |
Monthly variations
Annual variations
| 2026 | +2.82% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition