DOW: Dow Inc.

As of Friday, November 14th, 2025

$ 22.93

-0.18 -0.78%

Open: 22.85
High: 23.18
Low: 22.54
Volume: 12,062,509
Previous Close on Thursday, November 13th, 2025

$ 23.11

+0.93 +4.19%

Open: 22.15
High: 23.16
Low: 22.07
Volume: 18,595,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 22.85 23.18 22.54 22.93 12,062,509 -0.18 -0.78
2025-11-13 22.15 23.16 22.07 23.11 18,595,185 +0.93 +4.19
2025-11-12 22.42 22.69 22.09 22.18 8,397,629 -0.13 -0.58
2025-11-11 22.23 22.49 22.07 22.31 9,500,113 +0.21 +0.95
2025-11-10 22.70 22.75 21.70 22.10 14,571,535 -0.19 -0.85
2025-11-07 22.20 22.48 21.88 22.29 13,744,083 +0.07 +0.32
2025-11-06 22.83 22.94 22.22 22.22 15,318,894 -0.55 -2.42
2025-11-05 22.71 23.22 22.62 22.77 12,992,187 +0.18 +0.80
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 23.18
On 2025-11-14		 21.70
On 2025-11-10		 0.64 2.87 22.75
On 2025-11-10		 22.07
On 2025-11-11		 -3.01 22.53
10D 23.69
On 2025-11-03		 21.70
On 2025-11-10		 -0.92 -3.86 23.69
On 2025-11-03		 21.70
On 2025-11-10		 -8.40 22.57
20D 26.05
On 2025-10-27		 21.44
On 2025-10-20		 1.04 4.75 26.05
On 2025-10-27		 21.70
On 2025-11-10		 -16.70 23.19
WTD 23.18
On 2025-11-14		 21.70
On 2025-11-10		 0.64 2.87 22.75
On 2025-11-10		 22.07
On 2025-11-11		 -3.01 22.53
MTD 23.69
On 2025-11-03		 21.70
On 2025-11-10		 -0.92 -3.86 23.69
On 2025-11-03		 21.70
On 2025-11-10		 -8.40 22.57
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

22.93 -0.18 -0.78 12,062,509