DOW: Dow Inc.

As of Friday, May 22nd, 2026

$ 36.01

+0.10 +0.28%

Open: 36.15
High: 36.60
Low: 35.56
Volume: 9,010,012
Previous Close on Thursday, May 21st, 2026

$ 35.91

-0.36 -0.99%

Open: 36.58
High: 37.35
Low: 35.57
Volume: 12,833,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 36.15 36.60 35.56 36.01 9,010,012 +0.10 +0.28
2026-05-21 36.58 37.35 35.57 35.91 12,833,912 -0.36 -0.99
2026-05-20 37.58 37.89 35.92 36.27 15,314,846 -1.47 -3.90
2026-05-19 38.71 38.88 37.21 37.74 10,561,194 -0.82 -2.13
2026-05-18 38.47 38.81 37.89 38.56 8,605,315 -0.19 -0.49
2026-05-15 39.00 39.42 38.61 38.75 9,153,921 -0.03 -0.08
2026-05-14 38.73 39.08 38.55 38.78 5,542,534 -0.06 -0.15
2026-05-13 40.01 40.17 38.81 38.84 7,964,361 -0.59 -1.50
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 38.88
On 2026-05-19		 35.56
On 2026-05-22		 -2.74 -7.07 38.88
On 2026-05-19		 35.56
On 2026-05-22		 -8.55 36.90
10D 40.17
On 2026-05-13		 35.56
On 2026-05-22		 -0.86 -2.33 40.17
On 2026-05-13		 35.56
On 2026-05-22		 -11.49 37.91
20D 41.48
On 2026-05-05		 35.56
On 2026-05-22		 -2.65 -6.85 41.48
On 2026-05-05		 35.56
On 2026-05-22		 -14.27 38.48
WTD 38.88
On 2026-05-19		 35.56
On 2026-05-22		 -2.74 -7.07 38.88
On 2026-05-19		 35.56
On 2026-05-22		 -8.55 36.90
MTD 41.48
On 2026-05-05		 35.56
On 2026-05-22		 -4.48 -11.06 41.48
On 2026-05-05		 35.56
On 2026-05-22		 -14.27 38.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

36.01 +0.10 +0.28 9,010,012