DOW: Dow Inc.

As of Thursday, February 5th, 2026

$ 30.60

-1.80 -5.56%

Open: 31.90
High: 32.23
Low: 30.16
Volume: 15,851,090
Previous Close on Wednesday, February 4th, 2026

$ 32.40

+1.91 +6.26%

Open: 31.01
High: 32.85
Low: 30.95
Volume: 26,104,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 31.90 32.23 30.16 30.60 15,851,078 -1.80 -5.56
2026-02-04 31.01 32.85 30.95 32.40 26,104,321 +1.91 +6.26
2026-02-03 28.90 31.15 28.81 30.49 21,801,754 +1.61 +5.57
2026-02-02 27.50 29.03 27.10 28.88 17,065,421 +1.33 +4.83
2026-01-30 27.29 28.00 26.92 27.55 18,945,117 +0.39 +1.44
2026-01-29 26.60 27.56 25.82 27.16 23,602,992 -0.62 -2.23
2026-01-28 28.10 28.15 27.20 27.78 17,814,915 -0.03 -0.11
2026-01-27 28.21 28.39 27.64 27.81 12,411,521 -0.37 -1.31
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 32.85
On 2026-02-04		 26.92
On 2026-01-30		 3.44 12.67 32.85
On 2026-02-04		 30.16
On 2026-02-05		 -8.19 29.98
10D 32.85
On 2026-02-04		 25.82
On 2026-01-29		 2.27 8.01 28.61
On 2026-01-23		 25.82
On 2026-01-29		 -9.75 28.91
20D 32.85
On 2026-02-04		 24.35
On 2026-01-08		 5.80 23.39 29.09
On 2026-01-22		 25.82
On 2026-01-29		 -11.24 28.07
WTD 32.85
On 2026-02-04		 27.10
On 2026-02-02		 3.05 11.07 32.85
On 2026-02-04		 30.16
On 2026-02-05		 -8.19 30.59
MTD 32.85
On 2026-02-04		 27.10
On 2026-02-02		 3.05 11.07 32.85
On 2026-02-04		 30.16
On 2026-02-05		 -8.19 30.59
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
LXP

LXP Industrial Trust

51.55 +1.41 +2.81 605,743
LKFN

Lakeland Financial Corp.

62.30 -0.22 -0.35 179,324
DOW

Dow Inc.

30.60 -1.80 -5.56 15,851,090