DOW: Dow Inc.

As of Friday, December 5th, 2025

$ 22.96

+0.09 +0.39%

Open: 23.17
High: 23.69
Low: 22.94
Volume: 8,919,251
Previous Close on Thursday, December 4th, 2025

$ 22.87

-0.89 -3.75%

Open: 23.85
High: 23.93
Low: 22.75
Volume: 10,268,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 23.17 23.69 22.94 22.96 8,919,228 +0.09 +0.39
2025-12-04 23.85 23.93 22.75 22.87 10,268,283 -0.89 -3.75
2025-12-03 23.98 24.47 23.74 23.76 10,388,986 -0.10 -0.42
2025-12-02 23.87 24.09 23.41 23.86 10,220,367 +0.02 +0.08
2025-12-01 23.60 24.29 23.57 23.84 11,139,961 -0.01 -0.04
2025-11-28 23.73 24.02 23.59 23.85 6,188,715 -0.06 -0.25
2025-11-26 23.22 24.10 23.20 23.91 10,477,893 +0.71 +3.06
2025-11-25 22.76 23.35 22.63 23.20 14,049,631 +0.67 +2.97
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 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -0.89 -3.73 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -7.01 23.46
10D 24.47
On 2025-12-03		 21.24
On 2025-11-21		 2.01 9.59 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -7.01 23.30
20D 24.47
On 2025-12-03		 20.93
On 2025-11-20		 0.74 3.33 23.18
On 2025-11-14		 20.93
On 2025-11-20		 -9.71 22.68
WTD 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -0.89 -3.73 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -7.01 23.46
MTD 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -0.89 -3.73 24.47
On 2025-12-03		 22.75
On 2025-12-04		 -7.01 23.46
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

221.24 -0.85 -0.38 1,191,901
NEE

NextEra Energy

83.13 -0.26 -0.31 8,060,184
NYT

The New York Times Company

64.75 +0.71 +1.11 1,728,761
SSNC

SS&C Technologies Holdings Inc.

88.32 +0.50 +0.57 1,249,115
DOW

Dow Inc.

22.96 +0.09 +0.39 8,919,251