DOW: Dow Inc.

As of Friday, June 5th, 2026

$ 33.97

-0.82 -2.36%

Open: 34.53
High: 34.60
Low: 33.66
Volume: 7,762,517
Previous Close on Thursday, June 4th, 2026

$ 34.79

-0.61 -1.72%

Open: 34.96
High: 35.52
Low: 34.53
Volume: 8,980,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 34.53 34.60 33.66 33.97 7,762,517 -0.82 -2.36
2026-06-04 34.96 35.52 34.53 34.79 8,980,456 -0.61 -1.72
2026-06-03 34.69 35.71 34.68 35.40 10,373,331 +0.68 +1.96
2026-06-02 34.56 34.93 34.26 34.72 11,206,660 +0.03 +0.09
2026-06-01 34.25 35.41 34.21 34.69 10,405,566 +0.94 +2.79
2026-05-29 34.48 34.52 33.45 33.75 17,158,906 -1.02 -2.93
2026-05-28 34.89 35.54 34.44 34.77 12,482,108 +0.28 +0.81
2026-05-27 34.60 34.89 34.09 34.49 15,203,144 -0.79 -2.24
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 35.71
On 2026-06-03		 33.66
On 2026-06-05		 0.22 0.65 35.71
On 2026-06-03		 33.66
On 2026-06-05		 -5.77 34.71
10D 36.60
On 2026-05-22		 33.45
On 2026-05-29		 -1.94 -5.40 36.60
On 2026-05-22		 33.45
On 2026-05-29		 -8.62 34.79
20D 40.17
On 2026-05-13		 33.45
On 2026-05-29		 -3.35 -8.98 40.17
On 2026-05-13		 33.45
On 2026-05-29		 -16.74 36.39
WTD 35.71
On 2026-06-03		 33.66
On 2026-06-05		 0.22 0.65 35.71
On 2026-06-03		 33.66
On 2026-06-05		 -5.77 34.71
MTD 35.71
On 2026-06-03		 33.66
On 2026-06-05		 0.22 0.65 35.71
On 2026-06-03		 33.66
On 2026-06-05		 -5.77 34.71
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

33.97 -0.82 -2.36 7,762,517