DOW: Dow Inc.

As of Monday, September 21st, 2026

$ 28.27

-0.46 -1.60%

Open: 28.52
High: 28.64
Low: 27.92
Volume: 9,609,596
Previous Close on Friday, September 18th, 2026

$ 28.73

-0.76 -2.58%

Open: 29.37
High: 29.37
Low: 28.44
Volume: 13,606,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 28.52 28.64 27.92 28.27 9,609,596 -0.46 -1.60
2026-09-18 29.37 29.37 28.44 28.73 13,606,151 -0.76 -2.58
2026-09-17 29.57 30.02 29.34 29.49 7,436,123 -0.59 -1.96
2026-09-16 29.40 30.49 29.16 30.08 12,241,479 +0.23 +0.77
2026-09-15 29.01 29.90 28.87 29.85 8,552,240 +0.95 +3.29
2026-09-14 29.40 29.60 28.75 28.90 7,554,279 -0.13 -0.45
2026-09-11 29.42 29.69 28.71 29.03 10,434,724 -0.61 -2.06
2026-09-10 29.90 30.26 29.60 29.64 7,354,193 +0.24 +0.82
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 30.49
On 2026-09-16		 27.92
On 2026-09-21		 -0.63 -2.18 30.49
On 2026-09-16		 27.92
On 2026-09-21		 -8.41 29.28
10D 30.49
On 2026-09-16		 27.92
On 2026-09-21		 -1.17 -3.97 30.49
On 2026-09-16		 27.92
On 2026-09-21		 -8.41 29.30
20D 32.05
On 2026-08-24		 27.92
On 2026-09-21		 -4.08 -12.61 32.05
On 2026-08-24		 27.92
On 2026-09-21		 -12.89 29.89
WTD 28.64
On 2026-09-21		 27.92
On 2026-09-21		 -0.46 -1.60 -- -- -- 28.27
MTD 31.69
On 2026-09-03		 27.92
On 2026-09-21		 -2.25 -7.37 31.69
On 2026-09-03		 27.92
On 2026-09-21		 -11.90 29.61
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

184.19 -3.48 -1.85 13,403
LPLA

LPL Financial Holdings Inc.

332.26 +4.17 +1.27 383,716
DOW

Dow Inc.

28.27 -0.46 -1.60 9,609,596