DOW: Dow Inc.

As of Wednesday, April 16th, 2025

$ 27.47

-0.23 -0.83%

Open: 27.70
High: 28.18
Low: 27.23
Volume: 8,666,590
Previous Close on Tuesday, April 15th, 2025

$ 27.70

-1.18 -4.09%

Open: 28.07
High: 28.76
Low: 27.69
Volume: 12,360,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 27.70 28.18 27.23 27.47 8,666,590 -0.23 -0.83
2025-04-15 28.07 28.76 27.69 27.70 12,360,450 -1.18 -4.09
2025-04-14 29.15 29.45 28.26 28.88 10,432,099 +0.45 +1.58
2025-04-11 27.01 28.51 26.47 28.43 11,175,555 +1.14 +4.18
2025-04-10 28.80 28.82 26.62 27.29 15,195,734 -2.57 -8.61
2025-04-09 25.35 30.14 25.06 29.86 19,803,232 +4.05 +15.69
2025-04-08 29.00 29.00 25.32 25.81 17,020,554 -1.71 -6.21
2025-04-07 27.22 29.29 26.33 27.52 19,626,450 -0.68 -2.41
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 29.45
On 2025-04-14		 26.47
On 2025-04-11		 -2.39 -8.00 28.82
On 2025-04-10		 26.47
On 2025-04-11		 -8.15 27.95
10D 33.64
On 2025-04-03		 25.06
On 2025-04-09		 -7.42 -21.27 33.64
On 2025-04-03		 25.06
On 2025-04-09		 -25.51 28.26
20D 37.00
On 2025-03-20		 25.06
On 2025-04-09		 -9.72 -26.14 37.00
On 2025-03-20		 25.06
On 2025-04-09		 -32.27 31.83
WTD 29.45
On 2025-04-14		 27.23
On 2025-04-16		 -0.96 -3.38 29.45
On 2025-04-14		 27.23
On 2025-04-16		 -7.56 28.02
MTD 35.17
On 2025-04-02		 25.06
On 2025-04-09		 -7.45 -21.33 35.17
On 2025-04-02		 25.06
On 2025-04-09		 -28.75 29.34
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CNK

Cinemark Holdings Inc.

28.03 -0.16 -0.57 2,277,343
DPZ

Domino's Pizza Inc.

462.25 -6.31 -1.35 368,653
DOW

Dow Inc.

27.47 -0.23 -0.83 8,666,590