DOW: Dow Inc.

As of Friday, March 31st, 2023

$ 54.82

+0.82 +1.52%

Open: 54.17
High: 54.89
Low: 53.96
Volume: 4,406,658
Previous Close on Thursday, March 30th, 2023

$ 54.00

+0.40 +0.75%

Open: 54.25
High: 54.30
Low: 53.58
Volume: 3,643,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 54.17 54.89 53.96 54.82 4,406,658 +0.82 +1.52
2023-03-30 54.25 54.30 53.58 54.00 3,643,751 +0.40 +0.75
2023-03-29 53.76 53.85 53.16 53.60 3,710,433 +0.69 +1.30
2023-03-28 52.17 52.96 52.12 52.91 3,083,086 +0.91 +1.75
2023-03-27 52.25 52.70 51.91 52.00 4,321,996 +0.22 +0.42
2023-03-24 50.85 51.93 50.45 51.78 4,338,472 +0.13 +0.25
2023-03-23 51.48 52.94 51.16 51.65 4,780,876 +0.27 +0.53
2023-03-22 52.07 52.66 51.34 51.38 4,523,212 -0.68 -1.31
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 54.89
On 2023-03-31		 51.91
On 2023-03-27		 3.04 5.87 52.70
On 2023-03-27		 52.70
On 2023-03-27		 0.00 53.47
10D 54.89
On 2023-03-31		 50.45
On 2023-03-24		 4.80 9.60 52.94
On 2023-03-23		 50.45
On 2023-03-24		 -4.70 52.55
20D 58.25
On 2023-03-06		 49.20
On 2023-03-16		 -3.50 -6.00 58.25
On 2023-03-06		 49.20
On 2023-03-16		 -15.54 52.99
WTD 54.89
On 2023-03-31		 51.91
On 2023-03-27		 3.04 5.87 52.70
On 2023-03-27		 52.70
On 2023-03-27		 0.00 53.47
MTD 58.75
On 2023-03-03		 49.20
On 2023-03-16		 -2.38 -4.16 58.75
On 2023-03-03		 49.20
On 2023-03-16		 -16.26 53.67
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index