DOW: Dow Inc.

As of Friday, July 18th, 2025

$ 28.34

-0.12 -0.42%

Open: 28.65
High: 28.74
Low: 28.10
Volume: 9,010,416
Previous Close on Thursday, July 17th, 2025

$ 28.46

+0.32 +1.14%

Open: 28.01
High: 28.50
Low: 27.98
Volume: 7,605,066
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 28.65 28.74 28.10 28.34 9,010,317 -0.12 -0.42
2025-07-17 28.01 28.50 27.98 28.46 7,605,066 +0.32 +1.14
2025-07-16 27.96 28.29 27.61 28.14 8,753,959 +0.15 +0.54
2025-07-15 28.67 28.85 27.94 27.99 9,134,528 -0.26 -0.92
2025-07-14 29.25 29.40 28.07 28.25 13,279,955 -1.30 -4.40
2025-07-11 29.62 29.82 29.12 29.55 12,318,808 -0.68 -2.25
2025-07-10 29.70 30.93 29.59 30.23 12,061,218 +0.39 +1.31
2025-07-09 29.37 30.33 29.20 29.84 15,420,890 +0.78 +2.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.40
On 2025-07-14
27.61
On 2025-07-16
-1.21 -4.09 29.40
On 2025-07-14
27.61
On 2025-07-16
-6.11 28.24
10D 30.93
On 2025-07-10
27.09
On 2025-07-07
-0.12 -0.42 30.93
On 2025-07-10
27.61
On 2025-07-16
-10.74 28.73
20D 30.93
On 2025-07-10
26.37
On 2025-07-01
-0.16 -0.56 30.93
On 2025-07-10
27.61
On 2025-07-16
-10.74 28.10
WTD 29.40
On 2025-07-14
27.61
On 2025-07-16
-1.21 -4.09 29.40
On 2025-07-14
27.61
On 2025-07-16
-6.11 28.24
MTD 30.93
On 2025-07-10
26.37
On 2025-07-01
1.86 7.02 30.93
On 2025-07-10
27.61
On 2025-07-16
-10.74 28.64
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

142.95 +0.61 +0.43 862,261
KMPR

Kemper Corporation

61.73 -0.29 -0.47 466,039
DOW

Dow Inc.

28.34 -0.12 -0.42 9,010,416