DJIA: Dow Jones Industrial Average

As of Friday, May 15th, 2026

49,623.65

-439.81 -0.88%

Open: 49,930.26
High: 49,930.26
Low: 49,503.57
Volume: 269,436,768
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
2026-05-14 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
2026-05-05 49,037.12 49,365.22 49,009.11 49,298.25 394,247,835 +356.35 +0.73
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		 466.49 0.94 49,830.70
On 2026-05-08		 49,307.66
On 2026-05-12		 -1.05 49,766.17
10D 50,200.54
On 2026-05-14		 48,913.06
On 2026-05-04		 411.32 0.83 49,988.56
On 2026-05-01		 48,913.06
On 2026-05-04		 -2.15 49,607.78
20D 50,200.54
On 2026-05-14		 48,708.57
On 2026-04-29		 1,484.74 3.06 49,848.69
On 2026-04-21		 48,708.57
On 2026-04-29		 -2.29 49,448.60
WTD 50,200.54
On 2026-05-14		 49,307.66
On 2026-05-12		 454.30 0.92 49,823.94
On 2026-05-12		 49,451.00
On 2026-05-13		 -0.75 49,805.42
MTD 50,200.54
On 2026-05-14		 48,913.06
On 2026-05-04		 411.32 0.83 49,988.56
On 2026-05-01		 48,913.06
On 2026-05-04		 -2.15 49,607.78
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.08 -8.47 -2.90 2,183,055
KO

The Coca-Cola Company

80.76 +0.31 +0.39 8,544,764
PFE

Pfizer Inc.

25.38 -0.38 -1.46 16,811,232
VZ

Verizon Communications Inc.

47.06 -0.01 -0.01 7,096,906
VIX

CBOE Volatility Index

18.14 +0.84 +4.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,623.65 -439.81 -0.88 269,436,768
DJTA

Dow Jones Transportation Average

20,082.36 +24.95 +0.12 43,459,395
SPX

S&P 500 Index

7,431.22 -70.02 -0.93
OEX

S&P 100 Index

3,708.71 -34.20 -0.91
NDX

NASDAQ 100 Index

29,222.72 -357.58 -1.21
NYA

NYSE Composite Index

22,833.10 -268.74 -1.16
XAX

NYSE AMEX Composite Index

9,079.45 -38.99 -0.43
RUI

RUSSELL 1000 Index

4,029.62 -39.24 -0.96
RUT

Russell 2000 Index

2,797.66 -65.43 -2.29
RUA

Russell 3000 Index

4,199.62 -43.51 -1.03
VIX

CBOE Volatility Index

18.14 +0.84 +4.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.99 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.18 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.25 +0.39 +1.87
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,623.65 -439.81 -0.88 269,436,768