DOW: Dow Inc.

As of Friday, August 8th, 2025

$ 21.22

-0.39 -1.80%

Open: 21.63
High: 21.78
Low: 21.16
Volume: 11,289,303
Previous Close on Thursday, August 7th, 2025

$ 21.61

+0.31 +1.46%

Open: 21.75
High: 22.15
Low: 21.31
Volume: 12,680,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 21.63 21.78 21.16 21.22 11,289,303 -0.39 -1.80
2025-08-07 21.75 22.15 21.31 21.61 12,680,173 +0.31 +1.46
2025-08-06 22.62 22.78 21.25 21.30 19,367,622 -1.08 -4.83
2025-08-05 21.95 22.66 21.78 22.38 21,948,371 +0.79 +3.66
2025-08-04 21.87 21.89 21.31 21.59 18,378,159 -0.20 -0.92
2025-08-01 23.00 23.08 21.79 21.79 25,019,187 -1.50 -6.44
2025-07-31 23.64 23.66 22.94 23.29 21,287,442 -0.63 -2.63
2025-07-30 25.03 25.05 23.78 23.92 16,459,989 -1.26 -5.00
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 22.78
On 2025-08-06		 21.16
On 2025-08-08		 -0.57 -2.62 22.78
On 2025-08-06		 21.16
On 2025-08-08		 -7.11 21.62
10D 26.13
On 2025-07-28		 21.16
On 2025-08-08		 -4.29 -16.82 26.13
On 2025-07-28		 21.16
On 2025-08-08		 -19.02 22.80
20D 30.88
On 2025-07-23		 21.16
On 2025-08-08		 -8.33 -28.19 30.88
On 2025-07-23		 21.16
On 2025-08-08		 -31.48 25.41
WTD 22.78
On 2025-08-06		 21.16
On 2025-08-08		 -0.57 -2.62 22.78
On 2025-08-06		 21.16
On 2025-08-08		 -7.11 21.62
MTD 23.08
On 2025-08-01		 21.16
On 2025-08-08		 -2.07 -8.89 23.08
On 2025-08-01		 21.16
On 2025-08-08		 -8.32 21.65
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

21.22 -0.39 -1.80 11,289,303