DOW: Dow Inc.

As of Thursday, May 8th, 2025

$ 29.24

+0.79 +2.78%

Open: 28.74
High: 29.74
Low: 28.66
Volume: 7,768,897
Previous Close on Wednesday, May 7th, 2025

$ 28.45

-0.35 -1.22%

Open: 29.00
High: 29.11
Low: 28.28
Volume: 8,799,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 28.74 29.74 28.66 29.24 7,767,236 +0.79 +2.78
2025-05-07 29.00 29.11 28.28 28.45 8,799,795 -0.35 -1.22
2025-05-06 28.89 29.28 28.63 28.80 7,686,718 -0.15 -0.52
2025-05-05 29.91 30.00 28.92 28.95 9,057,075 -1.47 -4.83
2025-05-02 30.86 31.06 30.21 30.42 8,613,683 -0.11 -0.36
2025-05-01 30.68 30.85 30.27 30.53 6,995,239 -0.06 -0.20
2025-04-30 30.22 30.64 29.76 30.59 11,300,462 -0.06 -0.20
2025-04-29 29.80 30.72 29.77 30.65 9,497,861 +0.70 +2.34
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 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -1.29 -4.23 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -8.97 29.17
10D 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -0.52 -1.75 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -8.97 29.76
20D 31.06
On 2025-05-02		 26.47
On 2025-04-11		 -0.62 -2.08 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -8.97 29.07
WTD 30.00
On 2025-05-05		 28.28
On 2025-05-07		 -1.18 -3.88 30.00
On 2025-05-05		 28.28
On 2025-05-07		 -5.75 28.86
MTD 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -1.35 -4.41 31.06
On 2025-05-02		 28.28
On 2025-05-07		 -8.97 29.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

29.24 +0.79 +2.78 7,768,897