| Market Closed - USA 16:46:56 2026-05-08 EDT | 5-day change | 1st Jan Change | ||
| 49,609.16 PTS | +0.02% |
|
+0.22% | +3.22% |
| 12:07pm | Semiconductors propel Wall Street despite renewed tensions in the Strait of Hormuz |  |
| 08:04pm | Nasdaq says Lumentum Holdings to join Nasdaq-100 Index replacing CoStar Group beginning May 18 | RE |
Quotes 5-day view: Dow Jones Industrial
Real-time USA
| 2026-05-04 | 2026-05-05 | 2026-05-06 | 2026-05-07 | 2026-05-08 | |
|---|---|---|---|---|---|
| Last | 48,941.90 | 49,298.25 | 49,910.59 | 49,596.97 | 49,609.16 |
| Volume | 439,463,725 | 395,600,831 | 555,865,425 | 484,886,298 | 447,241,068 |
| Change | -1.13% | +0.73% | +1.24% | -0.63% | +0.02% |
| Opening | 49,416.66 | 49,037.12 | 49,442.19 | 50,002.39 | 49,581.09 |
| High | 49,441.43 | 49,365.22 | 50,011.53 | 50,130.20 | 49,830.70 |
| Low | 48,913.06 | 49,009.11 | 49,442.19 | 49,487.97 | 49,486.96 |
Performance
| 1 week | +0.22% | ||
| Current month | -0.09% | ||
| 1 month | +3.55% | ||
| 3 months | -1.01% | ||
| 6 months | +5.58% | ||
| Current year | +3.22% | ||
| 1 year | +19.92% | ||
| 3 years | +47.56% | ||
| 5 years | +42.65% | ||
| 10 years | +179.64% |
Indicators
Moving average 5 days
49,471.37
Moving average 20 days
49,092.72
Moving average 50 days
47,873.29
Moving average 100 days
48,479.33
Price spread / (MMA5)
-0.28%
Price spread / (MMA20)
-1.04%
Price spread / (MMA50)
-3.50%
Price spread / (MMA100)
-2.28%
RSI 9 days
59.46
RSI 14 days
59.61
Historical Quotes: Dow Jones Industrial
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Headlines
Highest Dow Jones Industrial increases |
|
|---|---|
|
+4.79% |
|
|
+2.74% |
|
|
+1.15% |
|
|
+0.79% |
The sharpest declines in Dow Jones Industrial. |
|
|---|---|
|
|
-1.36% |
|
|
-0.83% |
|
|
-1.06% |
|
|
-1.61% |
|
|
-2.43% |
|
|
-2.80% |
Course Extremes
| 1 week | 48,913.06 |  | 50,130.2 |
| 1 month | 47,505.97 | | 50,130.2 |
| 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 | +3.22% | ||
| 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