DOW: Dow Inc.

As of Thursday, October 9th, 2025

$ 22.08

-0.52 -2.30%

Open: 22.51
High: 22.61
Low: 21.81
Volume: 15,401,392
Previous Close on Wednesday, October 8th, 2025

$ 22.60

+0.10 +0.44%

Open: 22.51
High: 22.95
Low: 22.44
Volume: 10,232,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 22.51 22.61 21.81 22.08 15,401,392 -0.52 -2.30
2025-10-08 22.51 22.95 22.44 22.60 10,232,150 +0.10 +0.44
2025-10-07 23.54 23.67 22.25 22.50 19,237,522 -0.92 -3.93
2025-10-06 23.83 23.89 23.30 23.42 9,254,755 -0.40 -1.68
2025-10-03 23.71 24.04 23.40 23.82 8,349,656 +0.13 +0.55
2025-10-02 23.13 23.97 22.95 23.69 17,930,470 +0.64 +2.78
2025-10-01 22.90 23.22 22.82 23.05 12,517,906 +0.12 +0.52
2025-09-30 22.78 22.96 22.31 22.93 14,350,006 +0.04 +0.17
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 24.04
On 2025-10-03		 21.81
On 2025-10-09		 -1.61 -6.80 24.04
On 2025-10-03		 21.81
On 2025-10-09		 -9.26 22.88
10D 24.04
On 2025-10-03		 21.81
On 2025-10-09		 -0.12 -0.54 24.04
On 2025-10-03		 21.81
On 2025-10-09		 -9.26 22.99
20D 25.77
On 2025-09-17		 21.81
On 2025-10-09		 -2.94 -11.75 25.77
On 2025-09-17		 21.81
On 2025-10-09		 -15.37 23.36
WTD 23.89
On 2025-10-06		 21.81
On 2025-10-09		 -1.74 -7.30 23.89
On 2025-10-06		 21.81
On 2025-10-09		 -8.71 22.65
MTD 24.04
On 2025-10-03		 21.81
On 2025-10-09		 -0.85 -3.71 24.04
On 2025-10-03		 21.81
On 2025-10-09		 -9.26 23.02
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
GDEN

Golden Entertainment Inc.

21.74 -0.10 -0.46 321,622
ANIP

ANI Pharmaceuticals Inc.

90.78 -0.87 -0.95 263,996
FBP

First BanCorp

21.64 +0.07 +0.32 895,577
EMBC

Embecta Corp.

13.59 -0.23 -1.66 240,373
DOW

Dow Inc.

22.08 -0.52 -2.30 15,401,392