DOW: Dow Inc.

As of Friday, January 17th, 2025

$ 41.04

+0.17 +0.42%

Open: 41.11
High: 41.38
Low: 40.99
Volume: 6,140,008
Previous Close on Thursday, January 16th, 2025

$ 40.87

+0.47 +1.16%

Open: 40.33
High: 41.05
Low: 40.10
Volume: 5,811,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 41.11 41.38 40.99 41.04 6,135,008 +0.17 +0.42
2025-01-16 40.33 41.05 40.10 40.87 5,811,067 +0.47 +1.16
2025-01-15 40.48 40.77 40.14 40.40 5,387,077 +0.32 +0.80
2025-01-14 39.92 40.11 39.66 40.08 4,512,096 +0.41 +1.03
2025-01-13 38.55 39.69 38.55 39.67 8,224,893 +1.17 +3.04
2025-01-10 38.72 38.84 38.45 38.50 7,830,817 -0.42 -1.08
2025-01-08 39.05 39.11 38.33 38.92 6,052,620 -0.49 -1.24
2025-01-07 39.50 39.95 39.16 39.41 7,248,587 -0.34 -0.86
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 41.38
On 2025-01-17		 38.55
On 2025-01-13		 2.54 6.60 39.69
On 2025-01-13		 39.69
On 2025-01-13		 0.00 40.41
10D 41.38
On 2025-01-17		 38.33
On 2025-01-08		 1.49 3.77 40.14
On 2025-01-06		 38.33
On 2025-01-08		 -4.51 39.80
20D 41.38
On 2025-01-17		 38.33
On 2025-01-08		 0.47 1.16 41.36
On 2024-12-18		 38.33
On 2025-01-08		 -7.33 39.83
WTD 41.38
On 2025-01-17		 38.55
On 2025-01-13		 2.54 6.60 39.69
On 2025-01-13		 39.69
On 2025-01-13		 0.00 40.41
MTD 41.38
On 2025-01-17		 38.33
On 2025-01-08		 0.91 2.27 40.60
On 2025-01-02		 38.33
On 2025-01-08		 -5.59 39.78
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

41.04 +0.17 +0.42 6,140,008