DOW: Dow Inc.

As of Wednesday, November 20th, 2024

$ 43.93

+0.28 +0.64%

Open: 43.55
High: 44.03
Low: 43.33
Volume: 4,758,552
Previous Close on Tuesday, November 19th, 2024

$ 43.65

-0.57 -1.29%

Open: 43.73
High: 44.00
Low: 43.35
Volume: 6,254,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 43.55 44.03 43.33 43.93 4,758,552 +0.28 +0.64
2024-11-19 43.73 44.00 43.35 43.65 6,254,771 -0.57 -1.29
2024-11-18 44.16 44.55 44.04 44.22 5,075,781 +0.18 +0.41
2024-11-15 44.57 44.83 44.00 44.04 9,810,457 -0.55 -1.23
2024-11-14 45.00 45.13 44.37 44.59 5,538,992 -0.40 -0.89
2024-11-13 44.90 45.12 44.70 44.99 5,999,798 -0.05 -0.11
2024-11-12 46.36 46.36 44.91 45.04 7,095,543 -1.23 -2.66
2024-11-11 46.40 46.98 46.17 46.27 6,732,991 -0.22 -0.47
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 45.13
On 2024-11-14		 43.33
On 2024-11-20		 -1.06 -2.36 45.13
On 2024-11-14		 43.33
On 2024-11-20		 -4.00 44.09
10D 48.92
On 2024-11-07		 43.33
On 2024-11-20		 -4.42 -9.14 48.92
On 2024-11-07		 43.33
On 2024-11-20		 -11.43 45.21
20D 52.16
On 2024-10-24		 43.33
On 2024-11-20		 -7.56 -14.68 52.16
On 2024-10-24		 43.33
On 2024-11-20		 -16.93 47.21
WTD 44.55
On 2024-11-18		 43.33
On 2024-11-20		 -0.11 -0.25 44.55
On 2024-11-18		 43.33
On 2024-11-20		 -2.74 43.93
MTD 49.72
On 2024-11-01		 43.33
On 2024-11-20		 -5.45 -11.04 49.72
On 2024-11-01		 43.33
On 2024-11-20		 -12.85 46.09
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GCI

Gannett Co.

5.00 +0.04 +0.81 594,883
CVE

Cenovus Energy Inc.

16.16 +0.11 +0.69 7,262,381
ROK

Rockwell Automation Inc

280.08 +1.94 +0.70 980,594
JCI

Johnson Controls International plc

82.98 -0.55 -0.66 3,324,111
DOW

Dow Inc.

43.93 +0.28 +0.64 4,758,552