DJIA: Dow Jones Industrial Average

As of Friday, May 15th, 2026

49,526.17

-537.29 -1.07%

Open: 49,930.26
High: 49,930.26
Low: 49,503.57
Volume: 579,394,766
Previous Close on Thursday, May 14th, 2026

50,063.46

+370.26 +0.75%

Open: 49,843.58
High: 50,200.54
Low: 49,843.58
Volume: 503,741,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 49,930.26 49,930.26 49,503.57 49,526.17 579,394,766 -537.29 -1.07
2026-05-14 49,843.58 50,200.54 49,843.58 50,063.46 503,741,620 +370.26 +0.75
2026-05-13 49,674.58 49,747.61 49,451.00 49,693.20 482,666,106 -67.36 -0.14
2026-05-12 49,739.62 49,823.94 49,307.66 49,760.56 498,364,244 +56.09 +0.11
2026-05-11 49,549.07 49,771.24 49,475.78 49,704.47 490,150,916 +95.31 +0.19
2026-05-08 49,581.09 49,830.70 49,486.96 49,609.16 444,286,126 +12.19 +0.02
2026-05-07 50,002.39 50,130.20 49,487.97 49,596.97 476,899,522 -313.62 -0.63
2026-05-06 49,442.19 50,011.53 49,442.19 49,910.59 552,640,377 +612.34 +1.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50,200.54
On 2026-05-14		 49,307.66
On 2026-05-12		 -82.99 -0.17 50,200.54
On 2026-05-14		 49,503.57
On 2026-05-15		 -1.39 49,749.57
10D 50,200.54
On 2026-05-14		 48,913.06
On 2026-05-04		 26.90 0.05 50,130.20
On 2026-05-07		 49,307.66
On 2026-05-12		 -1.64 49,610.47
20D 50,200.54
On 2026-05-14		 48,708.57
On 2026-04-29		 78.74 0.16 49,848.69
On 2026-04-21		 48,708.57
On 2026-04-29		 -2.29 49,452.53
WTD 50,200.54
On 2026-05-14		 49,307.66
On 2026-05-12		 -82.99 -0.17 50,200.54
On 2026-05-14		 49,503.57
On 2026-05-15		 -1.39 49,749.57
MTD 50,200.54
On 2026-05-14		 48,913.06
On 2026-05-04		 -125.97 -0.25 49,988.56
On 2026-05-01		 48,913.06
On 2026-05-04		 -2.15 49,600.36
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766