DOW: Dow Inc.

As of Friday, June 21st, 2024

$ 53.99

-0.22 -0.41%

Open: 54.10
High: 54.20
Low: 53.47
Volume: 10,457,390
Previous Close on Thursday, June 20th, 2024

$ 54.21

-1.23 -2.22%

Open: 54.90
High: 55.00
Low: 54.07
Volume: 8,512,042
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 54.10 54.20 53.47 53.99 10,457,390 -0.22 -0.41
2024-06-20 54.90 55.00 54.07 54.21 8,512,042 -1.23 -2.22
2024-06-18 55.38 55.84 55.10 55.44 6,081,894 +0.21 +0.38
2024-06-17 55.00 55.38 54.57 55.23 3,243,325 +0.21 +0.38
2024-06-14 55.52 56.12 54.59 55.02 3,413,414 -1.04 -1.86
2024-06-13 56.03 56.31 55.51 56.06 2,829,546 -0.19 -0.34
2024-06-12 56.88 57.22 56.05 56.25 3,983,955 +0.10 +0.18
2024-06-11 55.91 56.16 55.51 56.15 3,225,012 +0.10 +0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.12
On 2024-06-14
53.47
On 2024-06-21
-2.07 -3.69 56.12
On 2024-06-14
53.47
On 2024-06-21
-4.72 54.78
10D 57.22
On 2024-06-12
53.47
On 2024-06-21
-1.69 -3.04 57.22
On 2024-06-12
53.47
On 2024-06-21
-6.55 55.41
20D 58.37
On 2024-05-28
53.47
On 2024-06-21
-3.61 -6.27 58.37
On 2024-05-28
53.47
On 2024-06-21
-8.39 56.07
WTD 55.84
On 2024-06-18
53.47
On 2024-06-21
-1.03 -1.87 55.84
On 2024-06-18
53.47
On 2024-06-21
-4.24 54.72
MTD 57.59
On 2024-06-03
53.47
On 2024-06-21
-3.64 -6.32 57.59
On 2024-06-03
53.47
On 2024-06-21
-7.15 55.48
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

53.99 -0.22 -0.41 10,457,390