DOW: Dow Inc.

As of Monday, July 27th, 2026

$ 28.75

-1.09 -3.65%

Open: 28.93
High: 29.22
Low: 28.23
Volume: 13,142,555
Previous Close on Friday, July 24th, 2026

$ 29.84

-1.06 -3.43%

Open: 30.61
High: 30.78
Low: 29.30
Volume: 10,427,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 28.93 29.22 28.23 28.75 13,142,555 -1.09 -3.65
2026-07-24 30.61 30.78 29.30 29.84 10,427,203 -1.06 -3.43
2026-07-23 31.80 32.73 30.67 30.90 16,504,036 -0.35 -1.12
2026-07-22 30.99 31.59 30.81 31.25 11,527,961 +0.78 +2.56
2026-07-21 30.62 31.25 30.44 30.47 7,981,980 +0.10 +0.33
2026-07-20 29.75 30.56 29.52 30.37 9,076,223 +0.45 +1.50
2026-07-17 30.01 30.54 29.64 29.92 8,529,937 +0.62 +2.12
2026-07-16 29.64 29.98 29.21 29.30 6,981,530 -0.40 -1.35
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 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -1.62 -5.33 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -13.75 30.24
10D 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -1.62 -5.33 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -13.75 30.08
20D 32.73
On 2026-07-23		 26.80
On 2026-07-01		 -0.29 -1.00 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -13.75 29.19
WTD 29.22
On 2026-07-27		 28.23
On 2026-07-27		 -1.09 -3.65 -- -- -- 28.75
MTD 32.73
On 2026-07-23		 26.80
On 2026-07-01		 1.39 5.08 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -13.75 29.36
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

31.93 -0.41 -1.27 1,217,854
DOW

Dow Inc.

28.75 -1.09 -3.65 13,142,555