DOW: Dow Inc.

As of Friday, September 22nd, 2023

$ 50.25

-0.75 -1.47%

Open: 51.10
High: 51.25
Low: 50.08
Volume: 4,464,469
Previous Close on Thursday, September 21st, 2023

$ 51.00

-1.46 -2.78%

Open: 52.05
High: 52.33
Low: 50.98
Volume: 4,357,332
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-09-22 51.10 51.25 50.08 50.25 4,464,469 -0.75 -1.47
2023-09-21 52.05 52.33 50.98 51.00 4,357,332 -1.46 -2.78
2023-09-20 52.96 53.49 52.43 52.46 2,303,151 -0.44 -0.83
2023-09-19 53.44 53.73 52.35 52.90 3,802,517 -0.48 -0.90
2023-09-18 53.82 53.95 53.25 53.38 4,578,414 -0.46 -0.85
2023-09-15 54.04 54.11 53.62 53.84 7,380,690 -0.20 -0.37
2023-09-14 53.40 54.23 53.29 54.04 4,553,008 +1.22 +2.31
2023-09-13 53.66 53.81 52.59 52.82 3,078,558 -0.81 -1.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.95
On 2023-09-18
50.08
On 2023-09-22
-3.59 -6.67 53.95
On 2023-09-18
50.08
On 2023-09-22
-7.18 52.00
10D 54.89
On 2023-09-11
50.08
On 2023-09-22
-3.46 -6.44 54.89
On 2023-09-11
50.08
On 2023-09-22
-8.77 52.80
20D 55.56
On 2023-09-01
50.08
On 2023-09-22
-3.29 -6.14 55.56
On 2023-09-01
50.08
On 2023-09-22
-9.87 53.67
WTD 53.95
On 2023-09-18
50.08
On 2023-09-22
-3.59 -6.67 53.95
On 2023-09-18
50.08
On 2023-09-22
-7.18 52.00
MTD 55.56
On 2023-09-01
50.08
On 2023-09-22
-4.31 -7.90 55.56
On 2023-09-01
50.08
On 2023-09-22
-9.87 53.34
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22