DOW: Dow Inc.

As of Wednesday, June 18th, 2025

$ 28.50

-0.94 -3.19%

Open: 29.34
High: 29.42
Low: 28.48
Volume: 12,165,929
Previous Close on Tuesday, June 17th, 2025

$ 29.44

-1.13 -3.70%

Open: 30.45
High: 30.61
Low: 29.43
Volume: 8,562,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 29.34 29.42 28.48 28.50 12,165,929 -0.94 -3.19
2025-06-17 30.45 30.61 29.43 29.44 8,562,367 -1.13 -3.70
2025-06-16 30.34 30.57 29.88 30.57 10,641,383 +0.67 +2.24
2025-06-13 29.92 31.02 29.79 29.90 10,261,282 -0.24 -0.80
2025-06-12 30.21 30.45 29.95 30.14 6,814,590 -0.54 -1.76
2025-06-11 31.06 31.18 30.28 30.68 7,769,607 -0.02 -0.07
2025-06-10 29.68 30.89 29.55 30.70 10,971,478 +1.31 +4.46
2025-06-09 28.80 29.80 28.78 29.39 11,388,316 +0.84 +2.94
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 31.02
On 2025-06-13		 28.48
On 2025-06-18		 -2.18 -7.11 31.02
On 2025-06-13		 28.48
On 2025-06-18		 -8.19 29.71
10D 31.18
On 2025-06-11		 27.95
On 2025-06-05		 0.22 0.78 31.18
On 2025-06-11		 28.48
On 2025-06-18		 -8.66 29.61
20D 31.18
On 2025-06-11		 26.49
On 2025-06-03		 -1.29 -4.33 29.67
On 2025-05-21		 26.49
On 2025-06-03		 -10.72 28.94
WTD 30.61
On 2025-06-17		 28.48
On 2025-06-18		 -1.40 -4.68 30.61
On 2025-06-17		 28.48
On 2025-06-18		 -6.96 29.50
MTD 31.18
On 2025-06-11		 26.49
On 2025-06-03		 0.76 2.74 31.18
On 2025-06-11		 28.48
On 2025-06-18		 -8.66 29.18
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

28.50 -0.94 -3.19 12,165,929